var OHLC = [{"x":Date.UTC(2016,8,27),"y":1060,"c":1060,"v":20000,"o":1040,"h":1060,"l":1040},{"x":Date.UTC(2016,8,28),"y":1070,"c":1070,"v":20000,"o":1049,"h":1070,"l":1049},{"x":Date.UTC(2016,8,29),"y":1120,"c":1120,"v":24426,"o":1070,"h":1150,"l":985},{"x":Date.UTC(2016,8,30),"y":1130,"c":1130,"v":2000,"o":1130,"h":1130,"l":1130},{"x":Date.UTC(2016,9,03),"y":1115,"c":1115,"v":548,"o":1125,"h":1125,"l":1115},{"x":Date.UTC(2016,9,04),"y":1115,"c":1115,"v":2000,"o":1110,"h":1115,"l":1110},{"x":Date.UTC(2016,9,05),"y":1115,"c":1115,"v":0,"o":1115,"h":1115,"l":1115},{"x":Date.UTC(2016,9,06),"y":1115,"c":1115,"v":0,"o":1115,"h":1115,"l":1115},{"x":Date.UTC(2016,9,07),"y":1110,"c":1110,"v":2000,"o":1110,"h":1110,"l":1110},{"x":Date.UTC(2016,9,10),"y":1115,"c":1115,"v":26160,"o":1110,"h":1124,"l":1110},{"x":Date.UTC(2016,9,11),"y":1124,"c":1124,"v":46558,"o":1115,"h":1124,"l":1011},{"x":Date.UTC(2016,9,12),"y":1124,"c":1124,"v":0,"o":1124,"h":1124,"l":1124},{"x":Date.UTC(2016,9,13),"y":1010,"c":1010,"v":1000,"o":1010,"h":1010,"l":1010},{"x":Date.UTC(2016,9,14),"y":1120,"c":1120,"v":5423,"o":1025,"h":1120,"l":1025},{"x":Date.UTC(2016,9,17),"y":1120,"c":1120,"v":1153,"o":1120,"h":1120,"l":1120},{"x":Date.UTC(2016,9,18),"y":1115,"c":1115,"v":50,"o":1115,"h":1115,"l":1115},{"x":Date.UTC(2016,9,19),"y":1040,"c":1040,"v":150,"o":1040,"h":1040,"l":1040},{"x":Date.UTC(2016,9,20),"y":1100,"c":1100,"v":1074,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2016,9,21),"y":1045,"c":1045,"v":1300,"o":1045,"h":1045,"l":1045},{"x":Date.UTC(2016,9,24),"y":1050,"c":1050,"v":17600,"o":1050,"h":1050,"l":1050},{"x":Date.UTC(2016,9,25),"y":1040,"c":1040,"v":2000,"o":1040,"h":1040,"l":1040},{"x":Date.UTC(2016,9,26),"y":1040,"c":1040,"v":704,"o":1040,"h":1040,"l":1040},{"x":Date.UTC(2016,9,27),"y":1019,"c":1019,"v":12348,"o":1095,"h":1095,"l":1019},{"x":Date.UTC(2016,9,28),"y":1019,"c":1019,"v":0,"o":1019,"h":1019,"l":1019},{"x":Date.UTC(2016,9,31),"y":1050,"c":1050,"v":19063,"o":1002,"h":1050,"l":1002},{"x":Date.UTC(2016,10,01),"y":1002,"c":1002,"v":35126,"o":1090,"h":1090,"l":1002},{"x":Date.UTC(2016,10,02),"y":1080,"c":1080,"v":3350,"o":1010,"h":1080,"l":1010},{"x":Date.UTC(2016,10,03),"y":1080,"c":1080,"v":0,"o":1080,"h":1080,"l":1080},{"x":Date.UTC(2016,10,04),"y":1010,"c":1010,"v":58373,"o":1015,"h":1040,"l":1010},{"x":Date.UTC(2016,10,07),"y":1010,"c":1010,"v":18150,"o":1010,"h":1050,"l":1010},{"x":Date.UTC(2016,10,08),"y":1010,"c":1010,"v":18462,"o":1040,"h":1050,"l":1010},{"x":Date.UTC(2016,10,09),"y":1010,"c":1010,"v":0,"o":1010,"h":1010,"l":1010},{"x":Date.UTC(2016,10,10),"y":1020,"c":1020,"v":305,"o":1050,"h":1050,"l":1020},{"x":Date.UTC(2016,10,11),"y":1045,"c":1045,"v":2000,"o":1045,"h":1045,"l":1045},{"x":Date.UTC(2016,10,14),"y":1050,"c":1050,"v":3000,"o":1025,"h":1050,"l":1025},{"x":Date.UTC(2016,10,15),"y":1035,"c":1035,"v":1000,"o":1035,"h":1035,"l":1035},{"x":Date.UTC(2016,10,16),"y":1008,"c":1008,"v":15000,"o":1001,"h":1010,"l":1001},{"x":Date.UTC(2016,10,17),"y":1010,"c":1010,"v":51760,"o":1010,"h":1050,"l":1010},{"x":Date.UTC(2016,10,18),"y":1010,"c":1010,"v":34199,"o":1012,"h":1012,"l":1010},{"x":Date.UTC(2016,10,21),"y":1015,"c":1015,"v":67099,"o":1010,"h":1015,"l":1010},{"x":Date.UTC(2016,10,22),"y":1015,"c":1015,"v":79026,"o":1020,"h":1020,"l":1009},{"x":Date.UTC(2016,10,23),"y":1015,"c":1015,"v":21870,"o":1010,"h":1015,"l":1009},{"x":Date.UTC(2016,10,24),"y":985,"c":985,"v":94382,"o":1010,"h":1015,"l":985},{"x":Date.UTC(2016,10,25),"y":990,"c":990,"v":10000,"o":1000,"h":1000,"l":990},{"x":Date.UTC(2016,10,28),"y":986,"c":986,"v":41560,"o":990,"h":1000,"l":985},{"x":Date.UTC(2016,10,29),"y":985,"c":985,"v":27790,"o":1005,"h":1005,"l":985},{"x":Date.UTC(2016,10,30),"y":1000,"c":1000,"v":124757,"o":1000,"h":1000,"l":1000},{"x":Date.UTC(2016,11,01),"y":990,"c":990,"v":25480,"o":1000,"h":1000,"l":990},{"x":Date.UTC(2016,11,02),"y":990,"c":990,"v":12006,"o":1000,"h":1005,"l":990},{"x":Date.UTC(2016,11,05),"y":1005,"c":1005,"v":53557,"o":999,"h":1005,"l":950},{"x":Date.UTC(2016,11,06),"y":950,"c":950,"v":30795,"o":1005,"h":1005,"l":950},{"x":Date.UTC(2016,11,07),"y":1005,"c":1005,"v":8706,"o":1005,"h":1010,"l":1005},{"x":Date.UTC(2016,11,08),"y":950,"c":950,"v":4605,"o":1000,"h":1000,"l":950},{"x":Date.UTC(2016,11,09),"y":1010,"c":1010,"v":4300,"o":975,"h":1049,"l":975},{"x":Date.UTC(2016,11,12),"y":1010,"c":1010,"v":2090,"o":1010,"h":1010,"l":1010},{"x":Date.UTC(2016,11,13),"y":1005,"c":1005,"v":300,"o":1005,"h":1005,"l":1005},{"x":Date.UTC(2016,11,14),"y":1000,"c":1000,"v":2745,"o":900,"h":1000,"l":900},{"x":Date.UTC(2016,11,15),"y":950,"c":950,"v":11000,"o":995,"h":995,"l":950},{"x":Date.UTC(2016,11,19),"y":975,"c":975,"v":6000,"o":950,"h":975,"l":950},{"x":Date.UTC(2016,11,20),"y":990,"c":990,"v":20341,"o":970,"h":990,"l":970},{"x":Date.UTC(2016,11,21),"y":990,"c":990,"v":5790,"o":990,"h":990,"l":990},{"x":Date.UTC(2016,11,22),"y":1000,"c":1000,"v":8660,"o":995,"h":1000,"l":990},{"x":Date.UTC(2016,11,23),"y":1000,"c":1000,"v":2000,"o":1000,"h":1000,"l":1000},{"x":Date.UTC(2016,11,28),"y":1000,"c":1000,"v":2990,"o":1000,"h":1000,"l":1000},{"x":Date.UTC(2016,11,29),"y":1000,"c":1000,"v":7150,"o":999,"h":1000,"l":950},{"x":Date.UTC(2016,11,30),"y":1000,"c":1000,"v":4000,"o":1000,"h":1000,"l":1000},{"x":Date.UTC(2017,0,03),"y":900,"c":900,"v":11395,"o":970,"h":990,"l":900},{"x":Date.UTC(2017,0,04),"y":950,"c":950,"v":3000,"o":979,"h":990,"l":950},{"x":Date.UTC(2017,0,05),"y":1025,"c":1025,"v":22055,"o":950,"h":1025,"l":950},{"x":Date.UTC(2017,0,06),"y":990,"c":990,"v":15000,"o":990,"h":990,"l":990},{"x":Date.UTC(2017,0,09),"y":995,"c":995,"v":15000,"o":995,"h":995,"l":985},{"x":Date.UTC(2017,0,10),"y":1015,"c":1015,"v":25700,"o":995,"h":1015,"l":970},{"x":Date.UTC(2017,0,11),"y":960,"c":960,"v":5000,"o":960,"h":960,"l":960},{"x":Date.UTC(2017,0,12),"y":985,"c":985,"v":16535,"o":990,"h":990,"l":985},{"x":Date.UTC(2017,0,13),"y":985,"c":985,"v":19300,"o":990,"h":1000,"l":985},{"x":Date.UTC(2017,0,16),"y":985,"c":985,"v":18700,"o":995,"h":995,"l":985},{"x":Date.UTC(2017,0,17),"y":989,"c":989,"v":5313,"o":990,"h":990,"l":985},{"x":Date.UTC(2017,0,18),"y":990,"c":990,"v":23935,"o":990,"h":990,"l":990},{"x":Date.UTC(2017,0,19),"y":985,"c":985,"v":4927,"o":990,"h":990,"l":985},{"x":Date.UTC(2017,0,20),"y":995,"c":995,"v":112094,"o":990,"h":1000,"l":985},{"x":Date.UTC(2017,0,23),"y":970,"c":970,"v":120035,"o":995,"h":995,"l":970},{"x":Date.UTC(2017,0,24),"y":965,"c":965,"v":45000,"o":970,"h":970,"l":965},{"x":Date.UTC(2017,0,25),"y":955,"c":955,"v":3725,"o":965,"h":965,"l":955},{"x":Date.UTC(2017,0,26),"y":965,"c":965,"v":101480,"o":955,"h":995,"l":910},{"x":Date.UTC(2017,0,27),"y":950,"c":950,"v":74950,"o":965,"h":965,"l":900},{"x":Date.UTC(2017,0,30),"y":965,"c":965,"v":13599,"o":950,"h":965,"l":900},{"x":Date.UTC(2017,0,31),"y":950,"c":950,"v":10311,"o":964,"h":965,"l":950},{"x":Date.UTC(2017,1,01),"y":980,"c":980,"v":2000,"o":950,"h":980,"l":950},{"x":Date.UTC(2017,1,02),"y":988,"c":988,"v":2650,"o":970,"h":990,"l":970},{"x":Date.UTC(2017,1,03),"y":985,"c":985,"v":19373,"o":987,"h":988,"l":980},{"x":Date.UTC(2017,1,06),"y":970,"c":970,"v":1653,"o":955,"h":980,"l":955},{"x":Date.UTC(2017,1,07),"y":970,"c":970,"v":380,"o":970,"h":970,"l":970},{"x":Date.UTC(2017,1,08),"y":1020,"c":1020,"v":85068,"o":979,"h":1020,"l":979},{"x":Date.UTC(2017,1,09),"y":1030,"c":1030,"v":69750,"o":1020,"h":1050,"l":1020},{"x":Date.UTC(2017,1,10),"y":1045,"c":1045,"v":9720,"o":1045,"h":1045,"l":1000},{"x":Date.UTC(2017,1,13),"y":1055,"c":1055,"v":64153,"o":1045,"h":1100,"l":1020},{"x":Date.UTC(2017,1,14),"y":1075,"c":1075,"v":40506,"o":1070,"h":1080,"l":1055},{"x":Date.UTC(2017,1,15),"y":1070,"c":1070,"v":24219,"o":1075,"h":1136,"l":1055},{"x":Date.UTC(2017,1,16),"y":1060,"c":1060,"v":1600,"o":1060,"h":1060,"l":1060},{"x":Date.UTC(2017,1,17),"y":1026,"c":1026,"v":16049,"o":1025,"h":1075,"l":1025},{"x":Date.UTC(2017,1,20),"y":1010,"c":1010,"v":60122,"o":1075,"h":1075,"l":1010},{"x":Date.UTC(2017,1,21),"y":1015,"c":1015,"v":38606,"o":1010,"h":1074,"l":987},{"x":Date.UTC(2017,1,22),"y":1015,"c":1015,"v":0,"o":1015,"h":1015,"l":1015},{"x":Date.UTC(2017,1,23),"y":1014,"c":1014,"v":500,"o":1014,"h":1014,"l":1014},{"x":Date.UTC(2017,1,24),"y":1000,"c":1000,"v":17000,"o":1014,"h":1049,"l":1000},{"x":Date.UTC(2017,1,27),"y":1000,"c":1000,"v":20975,"o":1010,"h":1049,"l":1000},{"x":Date.UTC(2017,1,28),"y":976,"c":976,"v":17000,"o":1045,"h":1050,"l":974},{"x":Date.UTC(2017,2,01),"y":1045,"c":1045,"v":15000,"o":1050,"h":1059,"l":1000},{"x":Date.UTC(2017,2,02),"y":1010,"c":1010,"v":22200,"o":1000,"h":1074,"l":975},{"x":Date.UTC(2017,2,03),"y":1045,"c":1045,"v":5230,"o":1065,"h":1065,"l":1045},{"x":Date.UTC(2017,2,06),"y":1055,"c":1055,"v":8599,"o":1022,"h":1075,"l":1022},{"x":Date.UTC(2017,2,07),"y":1060,"c":1060,"v":27951,"o":1055,"h":1060,"l":1045},{"x":Date.UTC(2017,2,08),"y":1045,"c":1045,"v":61000,"o":1075,"h":1075,"l":1045},{"x":Date.UTC(2017,2,09),"y":1070,"c":1070,"v":28000,"o":1070,"h":1070,"l":1060},{"x":Date.UTC(2017,2,10),"y":1060,"c":1060,"v":6000,"o":1060,"h":1060,"l":1060},{"x":Date.UTC(2017,2,13),"y":1050,"c":1050,"v":18640,"o":1070,"h":1075,"l":1050},{"x":Date.UTC(2017,2,14),"y":1070,"c":1070,"v":11210,"o":1070,"h":1070,"l":1050},{"x":Date.UTC(2017,2,15),"y":1075,"c":1075,"v":21600,"o":1075,"h":1075,"l":1070},{"x":Date.UTC(2017,2,16),"y":1070,"c":1070,"v":4653,"o":1075,"h":1075,"l":1070},{"x":Date.UTC(2017,2,17),"y":1075,"c":1075,"v":2900,"o":1070,"h":1075,"l":1070},{"x":Date.UTC(2017,2,20),"y":1065,"c":1065,"v":8778,"o":1050,"h":1070,"l":1000},{"x":Date.UTC(2017,2,22),"y":1065,"c":1065,"v":1676,"o":1065,"h":1065,"l":1065},{"x":Date.UTC(2017,2,23),"y":1060,"c":1060,"v":1000,"o":1060,"h":1060,"l":1060},{"x":Date.UTC(2017,2,24),"y":1049,"c":1049,"v":4035,"o":1000,"h":1055,"l":1000},{"x":Date.UTC(2017,2,27),"y":1048,"c":1048,"v":30953,"o":1049,"h":1052,"l":1048},{"x":Date.UTC(2017,2,28),"y":1049,"c":1049,"v":1600,"o":1049,"h":1049,"l":1049},{"x":Date.UTC(2017,2,29),"y":1045,"c":1045,"v":14419,"o":1045,"h":1045,"l":1015},{"x":Date.UTC(2017,2,30),"y":1043,"c":1043,"v":960,"o":1043,"h":1043,"l":1043},{"x":Date.UTC(2017,2,31),"y":1045,"c":1045,"v":24000,"o":1044,"h":1052,"l":1028},{"x":Date.UTC(2017,3,03),"y":1010,"c":1010,"v":2850,"o":1010,"h":1015,"l":1010},{"x":Date.UTC(2017,3,04),"y":1045,"c":1045,"v":9848,"o":1010,"h":1045,"l":1010},{"x":Date.UTC(2017,3,05),"y":1045,"c":1045,"v":10210,"o":1010,"h":1045,"l":1010},{"x":Date.UTC(2017,3,06),"y":999,"c":999,"v":10000,"o":999,"h":1010,"l":999},{"x":Date.UTC(2017,3,07),"y":1010,"c":1010,"v":6700,"o":1011,"h":1011,"l":1010},{"x":Date.UTC(2017,3,10),"y":1050,"c":1050,"v":12000,"o":1045,"h":1050,"l":1045},{"x":Date.UTC(2017,3,11),"y":1043,"c":1043,"v":20500,"o":1011,"h":1043,"l":1010},{"x":Date.UTC(2017,3,12),"y":1100,"c":1100,"v":163050,"o":1043,"h":1115,"l":1043},{"x":Date.UTC(2017,3,13),"y":1100,"c":1100,"v":7000,"o":1061,"h":1100,"l":1061},{"x":Date.UTC(2017,3,18),"y":1050,"c":1050,"v":37229,"o":1095,"h":1095,"l":1050},{"x":Date.UTC(2017,3,19),"y":1080,"c":1080,"v":50840,"o":1075,"h":1084,"l":1050},{"x":Date.UTC(2017,3,20),"y":1100,"c":1100,"v":21760,"o":1080,"h":1100,"l":1080},{"x":Date.UTC(2017,3,21),"y":1080,"c":1080,"v":6250,"o":1080,"h":1080,"l":1080},{"x":Date.UTC(2017,3,24),"y":1070,"c":1070,"v":7810,"o":1080,"h":1090,"l":1060},{"x":Date.UTC(2017,3,25),"y":1050,"c":1050,"v":4120,"o":1050,"h":1050,"l":1050},{"x":Date.UTC(2017,3,26),"y":1100,"c":1100,"v":2300,"o":1090,"h":1100,"l":1090},{"x":Date.UTC(2017,3,28),"y":1100,"c":1100,"v":0,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,4,02),"y":1050,"c":1050,"v":5510,"o":1020,"h":1080,"l":1020},{"x":Date.UTC(2017,4,03),"y":1050,"c":1050,"v":26381,"o":1010,"h":1080,"l":1010},{"x":Date.UTC(2017,4,04),"y":1050,"c":1050,"v":11441,"o":1025,"h":1050,"l":1020},{"x":Date.UTC(2017,4,05),"y":1050,"c":1050,"v":0,"o":1050,"h":1050,"l":1050},{"x":Date.UTC(2017,4,08),"y":1044,"c":1044,"v":8016,"o":1045,"h":1045,"l":1021},{"x":Date.UTC(2017,4,09),"y":1044,"c":1044,"v":0,"o":1044,"h":1044,"l":1044},{"x":Date.UTC(2017,4,10),"y":1044,"c":1044,"v":17961,"o":1040,"h":1044,"l":1030},{"x":Date.UTC(2017,4,11),"y":1045,"c":1045,"v":2900,"o":1025,"h":1045,"l":1025},{"x":Date.UTC(2017,4,12),"y":1035,"c":1035,"v":20299,"o":1039,"h":1039,"l":1005},{"x":Date.UTC(2017,4,15),"y":1040,"c":1040,"v":3750,"o":1040,"h":1040,"l":1000},{"x":Date.UTC(2017,4,16),"y":1070,"c":1070,"v":30030,"o":1048,"h":1070,"l":1048},{"x":Date.UTC(2017,4,17),"y":1070,"c":1070,"v":0,"o":1070,"h":1070,"l":1070},{"x":Date.UTC(2017,4,18),"y":1010,"c":1010,"v":1426,"o":1010,"h":1010,"l":1010},{"x":Date.UTC(2017,4,19),"y":1090,"c":1090,"v":79074,"o":1070,"h":1100,"l":1070},{"x":Date.UTC(2017,4,22),"y":1085,"c":1085,"v":22125,"o":1040,"h":1089,"l":1040},{"x":Date.UTC(2017,4,23),"y":1150,"c":1150,"v":108739,"o":1085,"h":1156,"l":1085},{"x":Date.UTC(2017,4,24),"y":1120,"c":1120,"v":42081,"o":1115,"h":1150,"l":1115},{"x":Date.UTC(2017,4,25),"y":1100,"c":1100,"v":8000,"o":1100,"h":1100,"l":1095},{"x":Date.UTC(2017,4,26),"y":1150,"c":1150,"v":267935,"o":1100,"h":1175,"l":1100},{"x":Date.UTC(2017,4,29),"y":1135,"c":1135,"v":2677,"o":1150,"h":1150,"l":1135},{"x":Date.UTC(2017,4,30),"y":1125,"c":1125,"v":3517,"o":1130,"h":1150,"l":1125},{"x":Date.UTC(2017,4,31),"y":1140,"c":1140,"v":16912,"o":1130,"h":1140,"l":1100},{"x":Date.UTC(2017,5,01),"y":1133,"c":1133,"v":30895,"o":1140,"h":1148,"l":1115},{"x":Date.UTC(2017,5,02),"y":1124,"c":1124,"v":4099,"o":1124,"h":1125,"l":1124},{"x":Date.UTC(2017,5,05),"y":1145,"c":1145,"v":37975,"o":1125,"h":1145,"l":1060},{"x":Date.UTC(2017,5,06),"y":1144,"c":1144,"v":12111,"o":1100,"h":1144,"l":1100},{"x":Date.UTC(2017,5,07),"y":1140,"c":1140,"v":4000,"o":1140,"h":1140,"l":1140},{"x":Date.UTC(2017,5,08),"y":1140,"c":1140,"v":2625,"o":1110,"h":1140,"l":1110},{"x":Date.UTC(2017,5,09),"y":1114,"c":1114,"v":25457,"o":1065,"h":1139,"l":1065},{"x":Date.UTC(2017,5,12),"y":1140,"c":1140,"v":3460,"o":1100,"h":1144,"l":1100},{"x":Date.UTC(2017,5,13),"y":1120,"c":1120,"v":5919,"o":1120,"h":1130,"l":1075},{"x":Date.UTC(2017,5,14),"y":1115,"c":1115,"v":1000,"o":1115,"h":1115,"l":1115},{"x":Date.UTC(2017,5,15),"y":1114,"c":1114,"v":1775,"o":1025,"h":1114,"l":1025},{"x":Date.UTC(2017,5,19),"y":1114,"c":1114,"v":18125,"o":1100,"h":1114,"l":1050},{"x":Date.UTC(2017,5,20),"y":1100,"c":1100,"v":6347,"o":1114,"h":1114,"l":1060},{"x":Date.UTC(2017,5,21),"y":1100,"c":1100,"v":7348,"o":1060,"h":1100,"l":1060},{"x":Date.UTC(2017,5,22),"y":1100,"c":1100,"v":100,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,5,23),"y":1100,"c":1100,"v":24784,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,5,26),"y":1100,"c":1100,"v":0,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,5,27),"y":1080,"c":1080,"v":7000,"o":1080,"h":1110,"l":1080},{"x":Date.UTC(2017,5,28),"y":1080,"c":1080,"v":0,"o":1080,"h":1080,"l":1080},{"x":Date.UTC(2017,5,29),"y":1110,"c":1110,"v":110,"o":1110,"h":1110,"l":1110},{"x":Date.UTC(2017,5,30),"y":1110,"c":1110,"v":130,"o":1110,"h":1110,"l":1110},{"x":Date.UTC(2017,6,03),"y":1110,"c":1110,"v":6251,"o":1050,"h":1110,"l":1050},{"x":Date.UTC(2017,6,04),"y":1100,"c":1100,"v":180,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,6,05),"y":1100,"c":1100,"v":0,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,6,06),"y":1060,"c":1060,"v":2400,"o":1060,"h":1070,"l":1060},{"x":Date.UTC(2017,6,07),"y":1090,"c":1090,"v":500,"o":1090,"h":1090,"l":1090},{"x":Date.UTC(2017,6,10),"y":1090,"c":1090,"v":700,"o":1090,"h":1090,"l":1090},{"x":Date.UTC(2017,6,11),"y":1090,"c":1090,"v":9625,"o":1080,"h":1090,"l":1055},{"x":Date.UTC(2017,6,12),"y":1085,"c":1085,"v":3596,"o":1050,"h":1090,"l":1000},{"x":Date.UTC(2017,6,13),"y":1100,"c":1100,"v":67472,"o":1005,"h":1100,"l":1005},{"x":Date.UTC(2017,6,14),"y":1100,"c":1100,"v":44361,"o":1075,"h":1100,"l":1060},{"x":Date.UTC(2017,6,17),"y":1100,"c":1100,"v":0,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,6,18),"y":1095,"c":1095,"v":60520,"o":1100,"h":1100,"l":1085},{"x":Date.UTC(2017,6,19),"y":1095,"c":1095,"v":10800,"o":1065,"h":1095,"l":1065},{"x":Date.UTC(2017,6,20),"y":1100,"c":1100,"v":38821,"o":1070,"h":1100,"l":1060},{"x":Date.UTC(2017,6,21),"y":1080,"c":1080,"v":5125,"o":1060,"h":1080,"l":1060},{"x":Date.UTC(2017,6,24),"y":1080,"c":1080,"v":57936,"o":1060,"h":1080,"l":1050},{"x":Date.UTC(2017,6,25),"y":1080,"c":1080,"v":8350,"o":1000,"h":1089,"l":1000},{"x":Date.UTC(2017,6,26),"y":1075,"c":1075,"v":25700,"o":1070,"h":1075,"l":1070},{"x":Date.UTC(2017,6,27),"y":1067,"c":1067,"v":36072,"o":1070,"h":1070,"l":1040},{"x":Date.UTC(2017,6,28),"y":1050,"c":1050,"v":17950,"o":1050,"h":1050,"l":1050},{"x":Date.UTC(2017,6,31),"y":1055,"c":1055,"v":10541,"o":1055,"h":1055,"l":1000},{"x":Date.UTC(2017,7,01),"y":1038,"c":1038,"v":1092,"o":1040,"h":1040,"l":1038},{"x":Date.UTC(2017,7,02),"y":1034,"c":1034,"v":10504,"o":1034,"h":1034,"l":1000},{"x":Date.UTC(2017,7,03),"y":1030,"c":1030,"v":8125,"o":1035,"h":1035,"l":1029},{"x":Date.UTC(2017,7,04),"y":1019,"c":1019,"v":5183,"o":1028,"h":1028,"l":1000},{"x":Date.UTC(2017,7,07),"y":1000,"c":1000,"v":14100,"o":1025,"h":1025,"l":980},{"x":Date.UTC(2017,7,08),"y":1000,"c":1000,"v":910,"o":1000,"h":1000,"l":1000},{"x":Date.UTC(2017,7,10),"y":990,"c":990,"v":13150,"o":981,"h":1020,"l":980},{"x":Date.UTC(2017,7,11),"y":1010,"c":1010,"v":4100,"o":980,"h":1010,"l":980},{"x":Date.UTC(2017,7,14),"y":980,"c":980,"v":12000,"o":980,"h":980,"l":980},{"x":Date.UTC(2017,7,15),"y":1000,"c":1000,"v":23432,"o":980,"h":1000,"l":980},{"x":Date.UTC(2017,7,16),"y":936,"c":936,"v":12485,"o":979,"h":979,"l":912},{"x":Date.UTC(2017,7,17),"y":995,"c":995,"v":45500,"o":950,"h":995,"l":950},{"x":Date.UTC(2017,7,18),"y":995,"c":995,"v":29400,"o":950,"h":995,"l":950},{"x":Date.UTC(2017,7,21),"y":995,"c":995,"v":10000,"o":995,"h":995,"l":995},{"x":Date.UTC(2017,7,22),"y":1000,"c":1000,"v":9816,"o":980,"h":1000,"l":950},{"x":Date.UTC(2017,7,23),"y":999,"c":999,"v":2599,"o":955,"h":999,"l":955},{"x":Date.UTC(2017,7,24),"y":961,"c":961,"v":3278,"o":960,"h":961,"l":960},{"x":Date.UTC(2017,7,25),"y":999,"c":999,"v":1000,"o":999,"h":999,"l":999},{"x":Date.UTC(2017,7,28),"y":1000,"c":1000,"v":38728,"o":995,"h":1000,"l":980},{"x":Date.UTC(2017,7,29),"y":1000,"c":1000,"v":31979,"o":990,"h":1000,"l":965},{"x":Date.UTC(2017,7,30),"y":1000,"c":1000,"v":0,"o":1000,"h":1000,"l":1000},{"x":Date.UTC(2017,7,31),"y":980,"c":980,"v":57768,"o":950,"h":985,"l":950},{"x":Date.UTC(2017,8,01),"y":985,"c":985,"v":1661,"o":985,"h":985,"l":985},{"x":Date.UTC(2017,8,04),"y":985,"c":985,"v":32013,"o":950,"h":990,"l":950},{"x":Date.UTC(2017,8,05),"y":985,"c":985,"v":86,"o":985,"h":985,"l":985},{"x":Date.UTC(2017,8,06),"y":950,"c":950,"v":10700,"o":950,"h":953,"l":950},{"x":Date.UTC(2017,8,07),"y":980,"c":980,"v":9704,"o":960,"h":980,"l":950},{"x":Date.UTC(2017,8,08),"y":950,"c":950,"v":3000,"o":950,"h":950,"l":950},{"x":Date.UTC(2017,8,11),"y":960,"c":960,"v":1111,"o":960,"h":960,"l":960},{"x":Date.UTC(2017,8,12),"y":980,"c":980,"v":18150,"o":975,"h":980,"l":970},{"x":Date.UTC(2017,8,13),"y":980,"c":980,"v":20480,"o":975,"h":980,"l":975},{"x":Date.UTC(2017,8,14),"y":1000,"c":1000,"v":25000,"o":1000,"h":1010,"l":1000},{"x":Date.UTC(2017,8,15),"y":980,"c":980,"v":1000,"o":1000,"h":1000,"l":980},{"x":Date.UTC(2017,8,18),"y":990,"c":990,"v":5351,"o":980,"h":1000,"l":980},{"x":Date.UTC(2017,8,19),"y":1010,"c":1010,"v":16470,"o":975,"h":1010,"l":960},{"x":Date.UTC(2017,8,20),"y":1010,"c":1010,"v":0,"o":1010,"h":1010,"l":1010},{"x":Date.UTC(2017,8,21),"y":1010,"c":1010,"v":0,"o":1010,"h":1010,"l":1010},{"x":Date.UTC(2017,8,22),"y":1010,"c":1010,"v":108000,"o":965,"h":1010,"l":965},{"x":Date.UTC(2017,8,26),"y":1010,"c":1010,"v":0,"o":1010,"h":1010,"l":1010},{"x":Date.UTC(2017,8,27),"y":1008,"c":1008,"v":11191,"o":1010,"h":1010,"l":960},{"x":Date.UTC(2017,8,28),"y":960,"c":960,"v":500,"o":960,"h":960,"l":960},{"x":Date.UTC(2017,8,29),"y":1009,"c":1009,"v":1000,"o":1009,"h":1009,"l":1009},{"x":Date.UTC(2017,9,02),"y":1004,"c":1004,"v":10500,"o":960,"h":1004,"l":950},{"x":Date.UTC(2017,9,03),"y":1004,"c":1004,"v":3955,"o":960,"h":1004,"l":960},{"x":Date.UTC(2017,9,04),"y":999,"c":999,"v":21750,"o":960,"h":999,"l":950},{"x":Date.UTC(2017,9,05),"y":980,"c":980,"v":400,"o":980,"h":980,"l":980},{"x":Date.UTC(2017,9,06),"y":990,"c":990,"v":16289,"o":990,"h":990,"l":990},{"x":Date.UTC(2017,9,09),"y":990,"c":990,"v":1711,"o":990,"h":990,"l":990},{"x":Date.UTC(2017,9,10),"y":990,"c":990,"v":1317,"o":990,"h":990,"l":990},{"x":Date.UTC(2017,9,11),"y":990,"c":990,"v":0,"o":990,"h":990,"l":990},{"x":Date.UTC(2017,9,12),"y":990,"c":990,"v":0,"o":990,"h":990,"l":990},{"x":Date.UTC(2017,9,13),"y":1120,"c":1120,"v":427069,"o":950,"h":1145,"l":950},{"x":Date.UTC(2017,9,16),"y":1120,"c":1120,"v":3504,"o":1100,"h":1120,"l":1100},{"x":Date.UTC(2017,9,17),"y":1120,"c":1120,"v":74717,"o":1030,"h":1120,"l":1030},{"x":Date.UTC(2017,9,18),"y":1129,"c":1129,"v":68299,"o":1070,"h":1129,"l":1070},{"x":Date.UTC(2017,9,19),"y":1129,"c":1129,"v":3500,"o":1105,"h":1129,"l":1105},{"x":Date.UTC(2017,9,20),"y":1119,"c":1119,"v":1860,"o":1050,"h":1129,"l":1050},{"x":Date.UTC(2017,9,23),"y":1140,"c":1140,"v":46256,"o":1125,"h":1174,"l":1125},{"x":Date.UTC(2017,9,24),"y":1140,"c":1140,"v":2915,"o":1100,"h":1140,"l":1100},{"x":Date.UTC(2017,9,25),"y":1145,"c":1145,"v":5300,"o":1140,"h":1145,"l":1140},{"x":Date.UTC(2017,9,26),"y":1140,"c":1140,"v":5300,"o":1100,"h":1140,"l":1100},{"x":Date.UTC(2017,9,27),"y":1170,"c":1170,"v":209900,"o":1140,"h":1170,"l":1140},{"x":Date.UTC(2017,9,30),"y":1170,"c":1170,"v":26221,"o":1170,"h":1175,"l":1095},{"x":Date.UTC(2017,9,31),"y":1170,"c":1170,"v":279,"o":1130,"h":1170,"l":1130},{"x":Date.UTC(2017,10,01),"y":1170,"c":1170,"v":4500,"o":1170,"h":1170,"l":1170},{"x":Date.UTC(2017,10,02),"y":1141,"c":1141,"v":6255,"o":1141,"h":1170,"l":1141},{"x":Date.UTC(2017,10,03),"y":1130,"c":1130,"v":19000,"o":1041,"h":1169,"l":1041},{"x":Date.UTC(2017,10,06),"y":1170,"c":1170,"v":2185,"o":1169,"h":1170,"l":1165},{"x":Date.UTC(2017,10,07),"y":1112,"c":1112,"v":314,"o":1112,"h":1112,"l":1112},{"x":Date.UTC(2017,10,08),"y":1155,"c":1155,"v":7519,"o":1155,"h":1155,"l":1112},{"x":Date.UTC(2017,10,09),"y":1155,"c":1155,"v":0,"o":1155,"h":1155,"l":1155},{"x":Date.UTC(2017,10,10),"y":1155,"c":1155,"v":0,"o":1155,"h":1155,"l":1155},{"x":Date.UTC(2017,10,13),"y":1148,"c":1148,"v":31409,"o":1125,"h":1150,"l":1100},{"x":Date.UTC(2017,10,14),"y":1140,"c":1140,"v":42486,"o":1125,"h":1144,"l":1120},{"x":Date.UTC(2017,10,15),"y":1140,"c":1140,"v":150748,"o":1140,"h":1140,"l":1140},{"x":Date.UTC(2017,10,16),"y":1140,"c":1140,"v":0,"o":1140,"h":1140,"l":1140},{"x":Date.UTC(2017,10,17),"y":1140,"c":1140,"v":0,"o":1140,"h":1140,"l":1140},{"x":Date.UTC(2017,10,20),"y":1140,"c":1140,"v":0,"o":1140,"h":1140,"l":1140},{"x":Date.UTC(2017,10,21),"y":1078,"c":1078,"v":36341,"o":1011,"h":1130,"l":1011},{"x":Date.UTC(2017,10,22),"y":1119,"c":1119,"v":1700,"o":1119,"h":1119,"l":1119},{"x":Date.UTC(2017,10,23),"y":1091,"c":1091,"v":16200,"o":1095,"h":1120,"l":1091},{"x":Date.UTC(2017,10,24),"y":1100,"c":1100,"v":2300,"o":1110,"h":1110,"l":1100},{"x":Date.UTC(2017,10,27),"y":1100,"c":1100,"v":57495,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,10,28),"y":1050,"c":1050,"v":13166,"o":1100,"h":1119,"l":1040},{"x":Date.UTC(2017,10,29),"y":1120,"c":1120,"v":97959,"o":1100,"h":1120,"l":1100},{"x":Date.UTC(2017,10,30),"y":1120,"c":1120,"v":0,"o":1120,"h":1120,"l":1120},{"x":Date.UTC(2017,11,01),"y":1118,"c":1118,"v":1500,"o":1086,"h":1118,"l":1085},{"x":Date.UTC(2017,11,04),"y":1118,"c":1118,"v":0,"o":1118,"h":1118,"l":1118},{"x":Date.UTC(2017,11,05),"y":1110,"c":1110,"v":142,"o":1118,"h":1118,"l":1110},{"x":Date.UTC(2017,11,06),"y":1095,"c":1095,"v":16246,"o":1095,"h":1110,"l":1015},{"x":Date.UTC(2017,11,07),"y":1080,"c":1080,"v":106520,"o":1085,"h":1085,"l":1016},{"x":Date.UTC(2017,11,08),"y":1050,"c":1050,"v":15870,"o":1020,"h":1050,"l":1020},{"x":Date.UTC(2017,11,11),"y":1080,"c":1080,"v":47713,"o":1045,"h":1080,"l":1045},{"x":Date.UTC(2017,11,12),"y":1105,"c":1105,"v":18537,"o":1080,"h":1118,"l":1080},{"x":Date.UTC(2017,11,13),"y":1120,"c":1120,"v":28967,"o":1100,"h":1120,"l":1090},{"x":Date.UTC(2017,11,14),"y":1120,"c":1120,"v":12825,"o":1120,"h":1150,"l":1072},{"x":Date.UTC(2017,11,15),"y":1100,"c":1100,"v":5465,"o":1090,"h":1120,"l":1050},{"x":Date.UTC(2017,11,18),"y":1120,"c":1120,"v":10344,"o":1050,"h":1140,"l":1050},{"x":Date.UTC(2017,11,19),"y":1100,"c":1100,"v":8925,"o":1050,"h":1140,"l":1050},{"x":Date.UTC(2017,11,20),"y":1100,"c":1100,"v":0,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2017,11,21),"y":1010,"c":1010,"v":4176,"o":1075,"h":1095,"l":1010},{"x":Date.UTC(2017,11,22),"y":1098,"c":1098,"v":235,"o":1098,"h":1098,"l":1098},{"x":Date.UTC(2017,11,27),"y":1098,"c":1098,"v":5100,"o":1050,"h":1098,"l":1050},{"x":Date.UTC(2017,11,28),"y":1095,"c":1095,"v":2655,"o":1040,"h":1095,"l":1040},{"x":Date.UTC(2017,11,29),"y":1095,"c":1095,"v":0,"o":1095,"h":1095,"l":1095},{"x":Date.UTC(2018,0,02),"y":1043,"c":1043,"v":2487,"o":1040,"h":1095,"l":1015},{"x":Date.UTC(2018,0,03),"y":1080,"c":1080,"v":385,"o":1090,"h":1090,"l":1080},{"x":Date.UTC(2018,0,04),"y":1095,"c":1095,"v":1000,"o":1095,"h":1095,"l":1095},{"x":Date.UTC(2018,0,05),"y":1095,"c":1095,"v":0,"o":1095,"h":1095,"l":1095},{"x":Date.UTC(2018,0,08),"y":1094,"c":1094,"v":5755,"o":1010,"h":1094,"l":1010},{"x":Date.UTC(2018,0,09),"y":1090,"c":1090,"v":35225,"o":1094,"h":1094,"l":1050},{"x":Date.UTC(2018,0,10),"y":1050,"c":1050,"v":6250,"o":1050,"h":1089,"l":1050},{"x":Date.UTC(2018,0,11),"y":1089,"c":1089,"v":3436,"o":1010,"h":1089,"l":1010},{"x":Date.UTC(2018,0,12),"y":1089,"c":1089,"v":2000,"o":1089,"h":1089,"l":1089},{"x":Date.UTC(2018,0,15),"y":1080,"c":1080,"v":12400,"o":1089,"h":1089,"l":1010},{"x":Date.UTC(2018,0,16),"y":1080,"c":1080,"v":13404,"o":1080,"h":1080,"l":1040},{"x":Date.UTC(2018,0,17),"y":1080,"c":1080,"v":2010,"o":1080,"h":1080,"l":1080},{"x":Date.UTC(2018,0,18),"y":1080,"c":1080,"v":0,"o":1080,"h":1080,"l":1080},{"x":Date.UTC(2018,0,19),"y":1080,"c":1080,"v":0,"o":1080,"h":1080,"l":1080},{"x":Date.UTC(2018,0,22),"y":1040,"c":1040,"v":21099,"o":1080,"h":1080,"l":1010},{"x":Date.UTC(2018,0,23),"y":1040,"c":1040,"v":10182,"o":1030,"h":1040,"l":1030},{"x":Date.UTC(2018,0,24),"y":1040,"c":1040,"v":10953,"o":1035,"h":1040,"l":1035},{"x":Date.UTC(2018,0,25),"y":1045,"c":1045,"v":17873,"o":1040,"h":1045,"l":1010},{"x":Date.UTC(2018,0,26),"y":1045,"c":1045,"v":6122,"o":1045,"h":1045,"l":1010},{"x":Date.UTC(2018,0,29),"y":1045,"c":1045,"v":6200,"o":1045,"h":1045,"l":986},{"x":Date.UTC(2018,0,30),"y":1045,"c":1045,"v":20627,"o":1045,"h":1045,"l":1020},{"x":Date.UTC(2018,0,31),"y":1045,"c":1045,"v":35888,"o":1045,"h":1050,"l":1000},{"x":Date.UTC(2018,1,01),"y":1065,"c":1065,"v":32250,"o":1050,"h":1065,"l":1050},{"x":Date.UTC(2018,1,02),"y":1065,"c":1065,"v":1057,"o":1065,"h":1065,"l":1020},{"x":Date.UTC(2018,1,05),"y":1100,"c":1100,"v":21992,"o":1080,"h":1142,"l":1020},{"x":Date.UTC(2018,1,06),"y":1065,"c":1065,"v":24006,"o":1080,"h":1080,"l":1020},{"x":Date.UTC(2018,1,07),"y":1099,"c":1099,"v":202,"o":1099,"h":1099,"l":1099},{"x":Date.UTC(2018,1,08),"y":1100,"c":1100,"v":2000,"o":1099,"h":1100,"l":1099},{"x":Date.UTC(2018,1,09),"y":1090,"c":1090,"v":2000,"o":1090,"h":1090,"l":1090},{"x":Date.UTC(2018,1,12),"y":1090,"c":1090,"v":6000,"o":1090,"h":1090,"l":1090},{"x":Date.UTC(2018,1,13),"y":1080,"c":1080,"v":552287,"o":1080,"h":1080,"l":1021},{"x":Date.UTC(2018,1,14),"y":1080,"c":1080,"v":0,"o":1080,"h":1080,"l":1080},{"x":Date.UTC(2018,1,15),"y":1075,"c":1075,"v":10721,"o":1021,"h":1075,"l":1021},{"x":Date.UTC(2018,1,16),"y":1025,"c":1025,"v":3580,"o":1050,"h":1070,"l":1025},{"x":Date.UTC(2018,1,19),"y":1025,"c":1025,"v":8602,"o":1070,"h":1098,"l":1025},{"x":Date.UTC(2018,1,20),"y":1098,"c":1098,"v":970,"o":1021,"h":1098,"l":1021},{"x":Date.UTC(2018,1,21),"y":1089,"c":1089,"v":8000,"o":1095,"h":1095,"l":1015},{"x":Date.UTC(2018,1,22),"y":1090,"c":1090,"v":1200,"o":1090,"h":1090,"l":1090},{"x":Date.UTC(2018,1,23),"y":1085,"c":1085,"v":4812,"o":1049,"h":1085,"l":1015},{"x":Date.UTC(2018,1,26),"y":1090,"c":1090,"v":7500,"o":1085,"h":1090,"l":1080},{"x":Date.UTC(2018,1,27),"y":1098,"c":1098,"v":5128,"o":1080,"h":1098,"l":1050},{"x":Date.UTC(2018,1,28),"y":1100,"c":1100,"v":1400,"o":1100,"h":1100,"l":1100},{"x":Date.UTC(2018,2,01),"y":1075,"c":1075,"v":7105,"o":1015,"h":1075,"l":1015},{"x":Date.UTC(2018,2,02),"y":1075,"c":1075,"v":1200,"o":1075,"h":1075,"l":1075},{"x":Date.UTC(2018,2,05),"y":1050,"c":1050,"v":21515,"o":1050,"h":1050,"l":1020},{"x":Date.UTC(2018,2,06),"y":1050,"c":1050,"v":32327,"o":1049,"h":1050,"l":1049},{"x":Date.UTC(2018,2,07),"y":1060,"c":1060,"v":5000,"o":1060,"h":1060,"l":1060},{"x":Date.UTC(2018,2,08),"y":1060,"c":1060,"v":0,"o":1060,"h":1060,"l":1060},{"x":Date.UTC(2018,2,09),"y":1050,"c":1050,"v":35957,"o":1050,"h":1050,"l":1030},{"x":Date.UTC(2018,2,12),"y":1050,"c":1050,"v":10000,"o":1060,"h":1060,"l":1050},{"x":Date.UTC(2018,2,13),"y":1050,"c":1050,"v":7696,"o":1050,"h":1075,"l":1050},{"x":Date.UTC(2018,2,14),"y":1050,"c":1050,"v":21500,"o":1075,"h":1099,"l":1050},{"x":Date.UTC(2018,2,15),"y":1099,"c":1099,"v":1400,"o":1099,"h":1099,"l":1099},{"x":Date.UTC(2018,2,16),"y":1099,"c":1099,"v":1000,"o":1099,"h":1099,"l":1099},{"x":Date.UTC(2018,2,19),"y":1099,"c":1099,"v":16200,"o":1050,"h":1099,"l":1050},{"x":Date.UTC(2018,2,20),"y":1099,"c":1099,"v":2673,"o":1050,"h":1099,"l":1050},{"x":Date.UTC(2018,2,22),"y":1095,"c":1095,"v":3645,"o":1050,"h":1095,"l":1050},{"x":Date.UTC(2018,2,23),"y":1098,"c":1098,"v":1200,"o":1090,"h":1098,"l":1090},{"x":Date.UTC(2018,2,26),"y":1050,"c":1050,"v":31716,"o":1098,"h":1098,"l":1050},{"x":Date.UTC(2018,2,27),"y":906,"c":906,"v":1000,"o":906,"h":906,"l":906},{"x":Date.UTC(2018,2,28),"y":1050,"c":1050,"v":387844,"o":990,"h":1050,"l":990},{"x":Date.UTC(2018,2,29),"y":1050,"c":1050,"v":0,"o":1050,"h":1050,"l":1050},{"x":Date.UTC(2018,3,03),"y":1135,"c":1135,"v":103172,"o":950,"h":1135,"l":950},{"x":Date.UTC(2018,3,04),"y":1174,"c":1174,"v":520,"o":1075,"h":1174,"l":1075},{"x":Date.UTC(2018,3,05),"y":1100,"c":1100,"v":16886,"o":1167,"h":1167,"l":1001},{"x":Date.UTC(2018,3,06),"y":1001,"c":1001,"v":1965,"o":1001,"h":1002,"l":1001},{"x":Date.UTC(2018,3,09),"y":1140,"c":1140,"v":665,"o":1140,"h":1140,"l":1140},{"x":Date.UTC(2018,3,10),"y":1100,"c":1100,"v":7807,"o":1137,"h":1137,"l":1100},{"x":Date.UTC(2018,3,11),"y":1130,"c":1130,"v":3445,"o":1130,"h":1137,"l":1130},{"x":Date.UTC(2018,3,12),"y":1125,"c":1125,"v":63129,"o":1130,"h":1136,"l":1100},{"x":Date.UTC(2018,3,13),"y":1120,"c":1120,"v":63977,"o":1100,"h":1145,"l":1100},{"x":Date.UTC(2018,3,16),"y":1160,"c":1160,"v":105553,"o":1140,"h":1160,"l":1120},{"x":Date.UTC(2018,3,17),"y":1170,"c":1170,"v":87857,"o":1159,"h":1180,"l":1150},{"x":Date.UTC(2018,3,18),"y":890,"c":890,"v":39132,"o":940,"h":940,"l":800},{"x":Date.UTC(2018,3,19),"y":890,"c":890,"v":3694,"o":890,"h":900,"l":890},{"x":Date.UTC(2018,3,20),"y":890,"c":890,"v":0,"o":890,"h":890,"l":890},{"x":Date.UTC(2018,3,23),"y":767,"c":767,"v":16551,"o":890,"h":900,"l":751},{"x":Date.UTC(2018,3,24),"y":780,"c":780,"v":2641,"o":800,"h":800,"l":780},{"x":Date.UTC(2018,3,25),"y":800,"c":800,"v":16866,"o":800,"h":890,"l":785},{"x":Date.UTC(2018,3,26),"y":800,"c":800,"v":12643,"o":800,"h":800,"l":800},{"x":Date.UTC(2018,3,30),"y":800,"c":800,"v":2910,"o":900,"h":900,"l":800},{"x":Date.UTC(2018,4,02),"y":800,"c":800,"v":3124,"o":760,"h":800,"l":760},{"x":Date.UTC(2018,4,03),"y":800,"c":800,"v":2250,"o":800,"h":800,"l":750},{"x":Date.UTC(2018,4,04),"y":780,"c":780,"v":5373,"o":800,"h":800,"l":750},{"x":Date.UTC(2018,4,07),"y":800,"c":800,"v":7991,"o":780,"h":800,"l":750},{"x":Date.UTC(2018,4,08),"y":800,"c":800,"v":1038,"o":725,"h":800,"l":725},{"x":Date.UTC(2018,4,09),"y":740,"c":740,"v":10563,"o":725,"h":800,"l":725},{"x":Date.UTC(2018,4,10),"y":725,"c":725,"v":12000,"o":740,"h":740,"l":725},{"x":Date.UTC(2018,4,11),"y":740,"c":740,"v":1000,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,4,14),"y":740,"c":740,"v":0,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,4,15),"y":741,"c":741,"v":3973,"o":741,"h":800,"l":741},{"x":Date.UTC(2018,4,16),"y":750,"c":750,"v":7500,"o":741,"h":750,"l":741},{"x":Date.UTC(2018,4,17),"y":740,"c":740,"v":10723,"o":740,"h":741,"l":740},{"x":Date.UTC(2018,4,18),"y":740,"c":740,"v":1158,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,4,21),"y":740,"c":740,"v":0,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,4,22),"y":751,"c":751,"v":2284,"o":751,"h":751,"l":741},{"x":Date.UTC(2018,4,23),"y":750,"c":750,"v":2030,"o":750,"h":750,"l":750},{"x":Date.UTC(2018,4,24),"y":741,"c":741,"v":456,"o":741,"h":741,"l":741},{"x":Date.UTC(2018,4,25),"y":741,"c":741,"v":200,"o":741,"h":741,"l":741},{"x":Date.UTC(2018,4,28),"y":740,"c":740,"v":4586,"o":741,"h":741,"l":740},{"x":Date.UTC(2018,4,29),"y":740,"c":740,"v":4105,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,4,30),"y":740,"c":740,"v":6563,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,4,31),"y":740,"c":740,"v":0,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,5,01),"y":740,"c":740,"v":0,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,5,04),"y":725,"c":725,"v":5500,"o":725,"h":725,"l":725},{"x":Date.UTC(2018,5,05),"y":725,"c":725,"v":328,"o":725,"h":725,"l":725},{"x":Date.UTC(2018,5,06),"y":715,"c":715,"v":15760,"o":725,"h":725,"l":715},{"x":Date.UTC(2018,5,07),"y":715,"c":715,"v":1800,"o":725,"h":725,"l":715},{"x":Date.UTC(2018,5,08),"y":720,"c":720,"v":7020,"o":720,"h":720,"l":720},{"x":Date.UTC(2018,5,11),"y":740,"c":740,"v":210,"o":740,"h":740,"l":740},{"x":Date.UTC(2018,5,12),"y":720,"c":720,"v":1197,"o":715,"h":720,"l":715},{"x":Date.UTC(2018,5,13),"y":715,"c":715,"v":19348,"o":720,"h":720,"l":715},{"x":Date.UTC(2018,5,14),"y":700,"c":700,"v":15283,"o":715,"h":715,"l":700},{"x":Date.UTC(2018,5,15),"y":690,"c":690,"v":5920,"o":695,"h":695,"l":690},{"x":Date.UTC(2018,5,18),"y":675,"c":675,"v":2000,"o":675,"h":675,"l":675},{"x":Date.UTC(2018,5,19),"y":640,"c":640,"v":8530,"o":600,"h":640,"l":600},{"x":Date.UTC(2018,5,20),"y":635,"c":635,"v":33790,"o":639,"h":639,"l":610},{"x":Date.UTC(2018,5,21),"y":630,"c":630,"v":11900,"o":610,"h":630,"l":608},{"x":Date.UTC(2018,5,22),"y":630,"c":630,"v":0,"o":630,"h":630,"l":630},{"x":Date.UTC(2018,5,25),"y":620,"c":620,"v":7420,"o":595,"h":628,"l":595},{"x":Date.UTC(2018,5,26),"y":560,"c":560,"v":8073,"o":560,"h":560,"l":540},{"x":Date.UTC(2018,5,27),"y":570,"c":570,"v":2600,"o":570,"h":571,"l":570},{"x":Date.UTC(2018,5,28),"y":614,"c":614,"v":6812,"o":581,"h":614,"l":580},{"x":Date.UTC(2018,5,29),"y":605,"c":605,"v":42061,"o":540,"h":615,"l":540},{"x":Date.UTC(2018,6,02),"y":600,"c":600,"v":13507,"o":610,"h":610,"l":600},{"x":Date.UTC(2018,6,03),"y":605,"c":605,"v":579,"o":615,"h":615,"l":605},{"x":Date.UTC(2018,6,04),"y":600,"c":600,"v":6000,"o":600,"h":600,"l":600},{"x":Date.UTC(2018,6,05),"y":620,"c":620,"v":25050,"o":615,"h":620,"l":615},{"x":Date.UTC(2018,6,06),"y":620,"c":620,"v":0,"o":620,"h":620,"l":620},{"x":Date.UTC(2018,6,09),"y":620,"c":620,"v":0,"o":620,"h":620,"l":620},{"x":Date.UTC(2018,6,10),"y":600,"c":600,"v":5171,"o":620,"h":620,"l":600},{"x":Date.UTC(2018,6,11),"y":600,"c":600,"v":7840,"o":600,"h":605,"l":600},{"x":Date.UTC(2018,6,12),"y":601,"c":601,"v":5320,"o":630,"h":630,"l":601},{"x":Date.UTC(2018,6,13),"y":601,"c":601,"v":720,"o":601,"h":601,"l":601},{"x":Date.UTC(2018,6,16),"y":605,"c":605,"v":2500,"o":605,"h":605,"l":605},{"x":Date.UTC(2018,6,17),"y":610,"c":610,"v":1205,"o":600,"h":630,"l":600},{"x":Date.UTC(2018,6,18),"y":600,"c":600,"v":2916,"o":610,"h":625,"l":600},{"x":Date.UTC(2018,6,19),"y":605,"c":605,"v":2807,"o":605,"h":605,"l":605},{"x":Date.UTC(2018,6,20),"y":635,"c":635,"v":2000,"o":635,"h":635,"l":635},{"x":Date.UTC(2018,6,23),"y":610,"c":610,"v":2700,"o":610,"h":620,"l":610},{"x":Date.UTC(2018,6,24),"y":615,"c":615,"v":478,"o":615,"h":615,"l":615},{"x":Date.UTC(2018,6,25),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2018,6,26),"y":620,"c":620,"v":22800,"o":610,"h":620,"l":610},{"x":Date.UTC(2018,6,27),"y":615,"c":615,"v":69820,"o":615,"h":680,"l":600},{"x":Date.UTC(2018,6,30),"y":645,"c":645,"v":1000,"o":645,"h":645,"l":645},{"x":Date.UTC(2018,6,31),"y":645,"c":645,"v":17,"o":645,"h":645,"l":645},{"x":Date.UTC(2018,7,01),"y":610,"c":610,"v":5500,"o":625,"h":625,"l":610},{"x":Date.UTC(2018,7,02),"y":610,"c":610,"v":50000,"o":610,"h":610,"l":610},{"x":Date.UTC(2018,7,03),"y":610,"c":610,"v":5583,"o":610,"h":610,"l":610},{"x":Date.UTC(2018,7,06),"y":615,"c":615,"v":23744,"o":610,"h":615,"l":610},{"x":Date.UTC(2018,7,07),"y":610,"c":610,"v":29202,"o":610,"h":610,"l":610},{"x":Date.UTC(2018,7,08),"y":610,"c":610,"v":0,"o":610,"h":610,"l":610},{"x":Date.UTC(2018,7,10),"y":615,"c":615,"v":5000,"o":615,"h":615,"l":615},{"x":Date.UTC(2018,7,13),"y":615,"c":615,"v":500,"o":615,"h":615,"l":615},{"x":Date.UTC(2018,7,14),"y":590,"c":590,"v":1210,"o":560,"h":590,"l":560},{"x":Date.UTC(2018,7,15),"y":625,"c":625,"v":1000,"o":590,"h":625,"l":590},{"x":Date.UTC(2018,7,16),"y":625,"c":625,"v":0,"o":625,"h":625,"l":625},{"x":Date.UTC(2018,7,17),"y":559,"c":559,"v":32800,"o":575,"h":625,"l":451},{"x":Date.UTC(2018,7,20),"y":559,"c":559,"v":0,"o":559,"h":559,"l":559},{"x":Date.UTC(2018,7,21),"y":600,"c":600,"v":13839,"o":495,"h":600,"l":495},{"x":Date.UTC(2018,7,22),"y":580,"c":580,"v":2275,"o":580,"h":580,"l":580},{"x":Date.UTC(2018,7,23),"y":580,"c":580,"v":0,"o":580,"h":580,"l":580},{"x":Date.UTC(2018,7,24),"y":590,"c":590,"v":1500,"o":590,"h":590,"l":590},{"x":Date.UTC(2018,7,27),"y":625,"c":625,"v":12200,"o":625,"h":625,"l":565},{"x":Date.UTC(2018,7,28),"y":600,"c":600,"v":57885,"o":595,"h":600,"l":580},{"x":Date.UTC(2018,7,29),"y":600,"c":600,"v":0,"o":600,"h":600,"l":600},{"x":Date.UTC(2018,7,30),"y":600,"c":600,"v":0,"o":600,"h":600,"l":600},{"x":Date.UTC(2018,7,31),"y":600,"c":600,"v":1512,"o":600,"h":600,"l":580},{"x":Date.UTC(2018,8,03),"y":600,"c":600,"v":0,"o":600,"h":600,"l":600},{"x":Date.UTC(2018,8,04),"y":590,"c":590,"v":2416,"o":590,"h":590,"l":590},{"x":Date.UTC(2018,8,05),"y":590,"c":590,"v":0,"o":590,"h":590,"l":590},{"x":Date.UTC(2018,8,06),"y":590,"c":590,"v":0,"o":590,"h":590,"l":590},{"x":Date.UTC(2018,8,07),"y":585,"c":585,"v":5871,"o":585,"h":585,"l":585},{"x":Date.UTC(2018,8,10),"y":585,"c":585,"v":1500,"o":585,"h":585,"l":585},{"x":Date.UTC(2018,8,11),"y":585,"c":585,"v":692,"o":585,"h":585,"l":585},{"x":Date.UTC(2018,8,12),"y":600,"c":600,"v":177,"o":590,"h":600,"l":590},{"x":Date.UTC(2018,8,13),"y":600,"c":600,"v":0,"o":600,"h":600,"l":600},{"x":Date.UTC(2018,8,14),"y":585,"c":585,"v":28870,"o":585,"h":590,"l":585},{"x":Date.UTC(2018,8,17),"y":550,"c":550,"v":11130,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,8,18),"y":550,"c":550,"v":1038,"o":500,"h":550,"l":500},{"x":Date.UTC(2018,8,19),"y":550,"c":550,"v":9693,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,8,20),"y":540,"c":540,"v":10000,"o":540,"h":540,"l":540},{"x":Date.UTC(2018,8,21),"y":550,"c":550,"v":10000,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,8,25),"y":540,"c":540,"v":17000,"o":550,"h":550,"l":540},{"x":Date.UTC(2018,8,26),"y":535,"c":535,"v":26511,"o":540,"h":540,"l":535},{"x":Date.UTC(2018,8,27),"y":530,"c":530,"v":9838,"o":535,"h":535,"l":530},{"x":Date.UTC(2018,8,28),"y":590,"c":590,"v":150,"o":590,"h":590,"l":590},{"x":Date.UTC(2018,9,01),"y":590,"c":590,"v":8675,"o":589,"h":590,"l":589},{"x":Date.UTC(2018,9,02),"y":550,"c":550,"v":950,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,03),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,04),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,05),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,08),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,09),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,10),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,11),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,12),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,15),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2018,9,16),"y":549,"c":549,"v":80,"o":530,"h":549,"l":530},{"x":Date.UTC(2018,9,17),"y":549,"c":549,"v":336,"o":500,"h":549,"l":500},{"x":Date.UTC(2018,9,18),"y":549,"c":549,"v":0,"o":549,"h":549,"l":549},{"x":Date.UTC(2018,9,19),"y":549,"c":549,"v":0,"o":549,"h":549,"l":549},{"x":Date.UTC(2018,9,22),"y":401,"c":401,"v":2648,"o":401,"h":401,"l":401},{"x":Date.UTC(2018,9,23),"y":450,"c":450,"v":3069,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,9,24),"y":400,"c":400,"v":21815,"o":450,"h":450,"l":400},{"x":Date.UTC(2018,9,25),"y":539,"c":539,"v":100,"o":539,"h":539,"l":539},{"x":Date.UTC(2018,9,26),"y":440,"c":440,"v":3750,"o":540,"h":540,"l":440},{"x":Date.UTC(2018,9,29),"y":450,"c":450,"v":3914,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,9,30),"y":520,"c":520,"v":679,"o":450,"h":520,"l":450},{"x":Date.UTC(2018,9,31),"y":524,"c":524,"v":400,"o":500,"h":524,"l":500},{"x":Date.UTC(2018,10,01),"y":524,"c":524,"v":0,"o":524,"h":524,"l":524},{"x":Date.UTC(2018,10,02),"y":524,"c":524,"v":0,"o":524,"h":524,"l":524},{"x":Date.UTC(2018,10,05),"y":524,"c":524,"v":0,"o":524,"h":524,"l":524},{"x":Date.UTC(2018,10,06),"y":450,"c":450,"v":360,"o":450,"h":500,"l":450},{"x":Date.UTC(2018,10,07),"y":500,"c":500,"v":50,"o":450,"h":500,"l":450},{"x":Date.UTC(2018,10,08),"y":505,"c":505,"v":625,"o":505,"h":505,"l":450},{"x":Date.UTC(2018,10,09),"y":505,"c":505,"v":0,"o":505,"h":505,"l":505},{"x":Date.UTC(2018,10,12),"y":505,"c":505,"v":0,"o":505,"h":505,"l":505},{"x":Date.UTC(2018,10,13),"y":450,"c":450,"v":21,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,10,14),"y":450,"c":450,"v":5521,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,10,15),"y":475,"c":475,"v":1041,"o":450,"h":475,"l":450},{"x":Date.UTC(2018,10,16),"y":475,"c":475,"v":0,"o":475,"h":475,"l":475},{"x":Date.UTC(2018,10,19),"y":475,"c":475,"v":0,"o":475,"h":475,"l":475},{"x":Date.UTC(2018,10,20),"y":475,"c":475,"v":0,"o":475,"h":475,"l":475},{"x":Date.UTC(2018,10,21),"y":475,"c":475,"v":0,"o":475,"h":475,"l":475},{"x":Date.UTC(2018,10,22),"y":475,"c":475,"v":0,"o":475,"h":475,"l":475},{"x":Date.UTC(2018,10,23),"y":430,"c":430,"v":71000,"o":450,"h":450,"l":430},{"x":Date.UTC(2018,10,26),"y":450,"c":450,"v":1715,"o":400,"h":450,"l":400},{"x":Date.UTC(2018,10,27),"y":450,"c":450,"v":862,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,10,28),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,10,29),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,10,30),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,11,03),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2018,11,04),"y":400,"c":400,"v":11003,"o":400,"h":400,"l":380},{"x":Date.UTC(2018,11,05),"y":400,"c":400,"v":0,"o":400,"h":400,"l":400},{"x":Date.UTC(2018,11,06),"y":400,"c":400,"v":0,"o":400,"h":400,"l":400},{"x":Date.UTC(2018,11,07),"y":400,"c":400,"v":11000,"o":306,"h":400,"l":306},{"x":Date.UTC(2018,11,10),"y":400,"c":400,"v":0,"o":400,"h":400,"l":400},{"x":Date.UTC(2018,11,11),"y":375,"c":375,"v":218,"o":375,"h":390,"l":375},{"x":Date.UTC(2018,11,12),"y":375,"c":375,"v":0,"o":375,"h":375,"l":375},{"x":Date.UTC(2018,11,13),"y":375,"c":375,"v":6500,"o":375,"h":375,"l":375},{"x":Date.UTC(2018,11,14),"y":350,"c":350,"v":11997,"o":350,"h":350,"l":350},{"x":Date.UTC(2018,11,18),"y":350,"c":350,"v":3341,"o":350,"h":350,"l":350},{"x":Date.UTC(2018,11,19),"y":277,"c":277,"v":2879,"o":350,"h":350,"l":277},{"x":Date.UTC(2018,11,20),"y":277,"c":277,"v":0,"o":277,"h":277,"l":277},{"x":Date.UTC(2018,11,21),"y":260,"c":260,"v":37868,"o":350,"h":374,"l":252},{"x":Date.UTC(2018,11,24),"y":300,"c":300,"v":46000,"o":300,"h":300,"l":300},{"x":Date.UTC(2018,11,27),"y":390,"c":390,"v":81374,"o":275,"h":400,"l":275},{"x":Date.UTC(2018,11,28),"y":450,"c":450,"v":56232,"o":425,"h":450,"l":425},{"x":Date.UTC(2018,11,31),"y":365,"c":365,"v":16024,"o":420,"h":450,"l":360},{"x":Date.UTC(2019,0,02),"y":439,"c":439,"v":206,"o":439,"h":439,"l":439},{"x":Date.UTC(2019,0,03),"y":439,"c":439,"v":149898,"o":439,"h":450,"l":439},{"x":Date.UTC(2019,0,04),"y":420,"c":420,"v":22301,"o":439,"h":439,"l":420},{"x":Date.UTC(2019,0,07),"y":480,"c":480,"v":18602,"o":450,"h":480,"l":450},{"x":Date.UTC(2019,0,08),"y":522,"c":522,"v":34377,"o":500,"h":525,"l":500},{"x":Date.UTC(2019,0,09),"y":545,"c":545,"v":6075,"o":522,"h":546,"l":522},{"x":Date.UTC(2019,0,10),"y":545,"c":545,"v":0,"o":545,"h":545,"l":545},{"x":Date.UTC(2019,0,11),"y":560,"c":560,"v":3000,"o":560,"h":560,"l":560},{"x":Date.UTC(2019,0,14),"y":647,"c":647,"v":48786,"o":560,"h":650,"l":560},{"x":Date.UTC(2019,0,15),"y":680,"c":680,"v":16263,"o":650,"h":680,"l":650},{"x":Date.UTC(2019,0,16),"y":680,"c":680,"v":9000,"o":680,"h":680,"l":670},{"x":Date.UTC(2019,0,17),"y":719,"c":719,"v":35116,"o":680,"h":719,"l":680},{"x":Date.UTC(2019,0,18),"y":700,"c":700,"v":17319,"o":700,"h":700,"l":675},{"x":Date.UTC(2019,0,21),"y":715,"c":715,"v":19365,"o":690,"h":719,"l":690},{"x":Date.UTC(2019,0,22),"y":710,"c":710,"v":1,"o":710,"h":710,"l":710},{"x":Date.UTC(2019,0,23),"y":710,"c":710,"v":0,"o":710,"h":710,"l":710},{"x":Date.UTC(2019,0,24),"y":660,"c":660,"v":7394,"o":680,"h":680,"l":660},{"x":Date.UTC(2019,0,25),"y":660,"c":660,"v":0,"o":660,"h":660,"l":660},{"x":Date.UTC(2019,0,28),"y":660,"c":660,"v":0,"o":660,"h":660,"l":660},{"x":Date.UTC(2019,0,29),"y":660,"c":660,"v":0,"o":660,"h":660,"l":660},{"x":Date.UTC(2019,0,30),"y":660,"c":660,"v":0,"o":660,"h":660,"l":660},{"x":Date.UTC(2019,0,31),"y":660,"c":660,"v":0,"o":660,"h":660,"l":660},{"x":Date.UTC(2019,1,01),"y":595,"c":595,"v":7766,"o":550,"h":595,"l":550},{"x":Date.UTC(2019,1,04),"y":675,"c":675,"v":10000,"o":650,"h":675,"l":650},{"x":Date.UTC(2019,1,05),"y":680,"c":680,"v":2001,"o":675,"h":680,"l":675},{"x":Date.UTC(2019,1,06),"y":677,"c":677,"v":20000,"o":675,"h":680,"l":675},{"x":Date.UTC(2019,1,07),"y":690,"c":690,"v":28300,"o":690,"h":700,"l":645},{"x":Date.UTC(2019,1,08),"y":690,"c":690,"v":0,"o":690,"h":690,"l":690},{"x":Date.UTC(2019,1,11),"y":690,"c":690,"v":0,"o":690,"h":690,"l":690},{"x":Date.UTC(2019,1,12),"y":680,"c":680,"v":2,"o":680,"h":680,"l":680},{"x":Date.UTC(2019,1,13),"y":680,"c":680,"v":0,"o":680,"h":680,"l":680},{"x":Date.UTC(2019,1,14),"y":680,"c":680,"v":0,"o":680,"h":680,"l":680},{"x":Date.UTC(2019,1,15),"y":680,"c":680,"v":0,"o":680,"h":680,"l":680},{"x":Date.UTC(2019,1,18),"y":600,"c":600,"v":4950,"o":595,"h":600,"l":595},{"x":Date.UTC(2019,1,19),"y":600,"c":600,"v":400,"o":600,"h":600,"l":600},{"x":Date.UTC(2019,1,20),"y":600,"c":600,"v":6200,"o":600,"h":600,"l":600},{"x":Date.UTC(2019,1,21),"y":600,"c":600,"v":0,"o":600,"h":600,"l":600},{"x":Date.UTC(2019,1,22),"y":600,"c":600,"v":22800,"o":600,"h":600,"l":600},{"x":Date.UTC(2019,1,25),"y":585,"c":585,"v":135325,"o":595,"h":595,"l":585},{"x":Date.UTC(2019,1,26),"y":595,"c":595,"v":55002,"o":595,"h":595,"l":575},{"x":Date.UTC(2019,1,27),"y":595,"c":595,"v":0,"o":595,"h":595,"l":595},{"x":Date.UTC(2019,1,28),"y":595,"c":595,"v":0,"o":595,"h":595,"l":595},{"x":Date.UTC(2019,2,01),"y":595,"c":595,"v":0,"o":595,"h":595,"l":595},{"x":Date.UTC(2019,2,04),"y":595,"c":595,"v":0,"o":595,"h":595,"l":595},{"x":Date.UTC(2019,2,05),"y":670,"c":670,"v":1501,"o":550,"h":670,"l":550},{"x":Date.UTC(2019,2,06),"y":670,"c":670,"v":0,"o":670,"h":670,"l":670},{"x":Date.UTC(2019,2,07),"y":650,"c":650,"v":1,"o":650,"h":650,"l":650},{"x":Date.UTC(2019,2,08),"y":600,"c":600,"v":20000,"o":620,"h":620,"l":600},{"x":Date.UTC(2019,2,11),"y":600,"c":600,"v":1000,"o":600,"h":600,"l":600},{"x":Date.UTC(2019,2,12),"y":580,"c":580,"v":11637,"o":600,"h":645,"l":580},{"x":Date.UTC(2019,2,13),"y":570,"c":570,"v":10504,"o":570,"h":580,"l":570},{"x":Date.UTC(2019,2,14),"y":550,"c":550,"v":29860,"o":570,"h":570,"l":550},{"x":Date.UTC(2019,2,15),"y":570,"c":570,"v":29140,"o":530,"h":570,"l":530},{"x":Date.UTC(2019,2,18),"y":570,"c":570,"v":0,"o":570,"h":570,"l":570},{"x":Date.UTC(2019,2,19),"y":530,"c":530,"v":17636,"o":530,"h":530,"l":530},{"x":Date.UTC(2019,2,20),"y":530,"c":530,"v":0,"o":530,"h":530,"l":530},{"x":Date.UTC(2019,2,22),"y":530,"c":530,"v":0,"o":530,"h":530,"l":530},{"x":Date.UTC(2019,2,25),"y":569,"c":569,"v":9459,"o":580,"h":580,"l":565},{"x":Date.UTC(2019,2,26),"y":569,"c":569,"v":0,"o":569,"h":569,"l":569},{"x":Date.UTC(2019,2,27),"y":569,"c":569,"v":0,"o":569,"h":569,"l":569},{"x":Date.UTC(2019,2,28),"y":550,"c":550,"v":717307,"o":565,"h":565,"l":550},{"x":Date.UTC(2019,2,29),"y":550,"c":550,"v":148200,"o":550,"h":555,"l":550},{"x":Date.UTC(2019,3,01),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2019,3,02),"y":450,"c":450,"v":1289,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,03),"y":450,"c":450,"v":469,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,04),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,05),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,08),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,09),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,10),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,11),"y":450,"c":450,"v":5242,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,12),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,15),"y":450,"c":450,"v":7000,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,16),"y":450,"c":450,"v":3758,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,17),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,18),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,3,23),"y":455,"c":455,"v":1443,"o":455,"h":455,"l":455},{"x":Date.UTC(2019,3,24),"y":455,"c":455,"v":0,"o":455,"h":455,"l":455},{"x":Date.UTC(2019,3,25),"y":455,"c":455,"v":0,"o":455,"h":455,"l":455},{"x":Date.UTC(2019,3,26),"y":450,"c":450,"v":8550,"o":450,"h":455,"l":450},{"x":Date.UTC(2019,3,29),"y":500,"c":500,"v":150,"o":500,"h":500,"l":500},{"x":Date.UTC(2019,3,30),"y":473,"c":473,"v":30021,"o":473,"h":500,"l":473},{"x":Date.UTC(2019,4,02),"y":473,"c":473,"v":0,"o":473,"h":473,"l":473},{"x":Date.UTC(2019,4,03),"y":473,"c":473,"v":0,"o":473,"h":473,"l":473},{"x":Date.UTC(2019,4,06),"y":473,"c":473,"v":0,"o":473,"h":473,"l":473},{"x":Date.UTC(2019,4,07),"y":473,"c":473,"v":0,"o":473,"h":473,"l":473},{"x":Date.UTC(2019,4,09),"y":473,"c":473,"v":0,"o":473,"h":473,"l":473},{"x":Date.UTC(2019,4,10),"y":473,"c":473,"v":0,"o":473,"h":473,"l":473},{"x":Date.UTC(2019,4,13),"y":490,"c":490,"v":10,"o":490,"h":490,"l":490},{"x":Date.UTC(2019,4,14),"y":490,"c":490,"v":46,"o":490,"h":490,"l":490},{"x":Date.UTC(2019,4,15),"y":450,"c":450,"v":2000,"o":450,"h":475,"l":450},{"x":Date.UTC(2019,4,16),"y":450,"c":450,"v":13180,"o":455,"h":455,"l":450},{"x":Date.UTC(2019,4,17),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,4,20),"y":400,"c":400,"v":5000,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,4,21),"y":425,"c":425,"v":7318,"o":400,"h":425,"l":400},{"x":Date.UTC(2019,4,22),"y":425,"c":425,"v":0,"o":425,"h":425,"l":425},{"x":Date.UTC(2019,4,23),"y":405,"c":405,"v":3000,"o":405,"h":405,"l":405},{"x":Date.UTC(2019,4,24),"y":450,"c":450,"v":5417,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,4,27),"y":430,"c":430,"v":3843,"o":430,"h":430,"l":427},{"x":Date.UTC(2019,4,28),"y":430,"c":430,"v":0,"o":430,"h":430,"l":430},{"x":Date.UTC(2019,4,29),"y":420,"c":420,"v":5340,"o":430,"h":430,"l":420},{"x":Date.UTC(2019,4,30),"y":455,"c":455,"v":303,"o":455,"h":455,"l":455},{"x":Date.UTC(2019,4,31),"y":450,"c":450,"v":3850,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,5,03),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,5,04),"y":430,"c":430,"v":5000,"o":430,"h":430,"l":430},{"x":Date.UTC(2019,5,05),"y":430,"c":430,"v":0,"o":430,"h":430,"l":430},{"x":Date.UTC(2019,5,06),"y":430,"c":430,"v":0,"o":430,"h":430,"l":430},{"x":Date.UTC(2019,5,07),"y":430,"c":430,"v":0,"o":430,"h":430,"l":430},{"x":Date.UTC(2019,5,10),"y":430,"c":430,"v":0,"o":430,"h":430,"l":430},{"x":Date.UTC(2019,5,11),"y":410,"c":410,"v":10700,"o":410,"h":410,"l":410},{"x":Date.UTC(2019,5,12),"y":400,"c":400,"v":36225,"o":400,"h":400,"l":390},{"x":Date.UTC(2019,5,13),"y":400,"c":400,"v":0,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,5,14),"y":400,"c":400,"v":9775,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,5,18),"y":400,"c":400,"v":0,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,5,19),"y":400,"c":400,"v":0,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,5,20),"y":390,"c":390,"v":1000,"o":390,"h":390,"l":390},{"x":Date.UTC(2019,5,21),"y":400,"c":400,"v":4000,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,5,24),"y":400,"c":400,"v":0,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,5,25),"y":400,"c":400,"v":0,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,5,26),"y":350,"c":350,"v":6377,"o":350,"h":350,"l":350},{"x":Date.UTC(2019,5,27),"y":350,"c":350,"v":1768,"o":350,"h":350,"l":350},{"x":Date.UTC(2019,5,28),"y":400,"c":400,"v":6288,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,6,01),"y":450,"c":450,"v":55737,"o":445,"h":450,"l":445},{"x":Date.UTC(2019,6,02),"y":450,"c":450,"v":6700,"o":428,"h":450,"l":428},{"x":Date.UTC(2019,6,03),"y":450,"c":450,"v":0,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,6,04),"y":700,"c":700,"v":9350,"o":450,"h":700,"l":450},{"x":Date.UTC(2019,6,05),"y":700,"c":700,"v":0,"o":700,"h":700,"l":700},{"x":Date.UTC(2019,6,08),"y":700,"c":700,"v":0,"o":700,"h":700,"l":700},{"x":Date.UTC(2019,6,09),"y":700,"c":700,"v":0,"o":700,"h":700,"l":700},{"x":Date.UTC(2019,6,10),"y":700,"c":700,"v":0,"o":700,"h":700,"l":700},{"x":Date.UTC(2019,6,11),"y":700,"c":700,"v":0,"o":700,"h":700,"l":700},{"x":Date.UTC(2019,6,12),"y":700,"c":700,"v":0,"o":700,"h":700,"l":700},{"x":Date.UTC(2019,6,15),"y":700,"c":700,"v":0,"o":700,"h":700,"l":700},{"x":Date.UTC(2019,6,16),"y":700,"c":700,"v":0,"o":700,"h":700,"l":700},{"x":Date.UTC(2019,6,17),"y":604,"c":604,"v":13500,"o":450,"h":604,"l":250},{"x":Date.UTC(2019,6,18),"y":604,"c":604,"v":0,"o":604,"h":604,"l":604},{"x":Date.UTC(2019,6,19),"y":604,"c":604,"v":0,"o":604,"h":604,"l":604},{"x":Date.UTC(2019,6,22),"y":450,"c":450,"v":2000,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,6,23),"y":450,"c":450,"v":2448,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,6,24),"y":450,"c":450,"v":10000,"o":450,"h":450,"l":450},{"x":Date.UTC(2019,6,25),"y":510,"c":510,"v":5643,"o":510,"h":510,"l":510},{"x":Date.UTC(2019,6,26),"y":550,"c":550,"v":1054,"o":550,"h":550,"l":550},{"x":Date.UTC(2019,6,29),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2019,6,30),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2019,6,31),"y":550,"c":550,"v":0,"o":550,"h":550,"l":550},{"x":Date.UTC(2019,7,01),"y":615,"c":615,"v":5000,"o":590,"h":615,"l":590},{"x":Date.UTC(2019,7,02),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,05),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,06),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,07),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,08),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,12),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,13),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,14),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,15),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,16),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,19),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,20),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,21),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,22),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,23),"y":615,"c":615,"v":0,"o":615,"h":615,"l":615},{"x":Date.UTC(2019,7,26),"y":470,"c":470,"v":2100,"o":470,"h":470,"l":470},{"x":Date.UTC(2019,7,27),"y":470,"c":470,"v":0,"o":470,"h":470,"l":470},{"x":Date.UTC(2019,7,28),"y":420,"c":420,"v":5000,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,7,29),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,7,30),"y":420,"c":420,"v":3702,"o":277,"h":420,"l":277},{"x":Date.UTC(2019,8,02),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,03),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,04),"y":291,"c":291,"v":10500,"o":420,"h":420,"l":291},{"x":Date.UTC(2019,8,05),"y":291,"c":291,"v":0,"o":291,"h":291,"l":291},{"x":Date.UTC(2019,8,06),"y":420,"c":420,"v":12357,"o":399,"h":420,"l":399},{"x":Date.UTC(2019,8,09),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,10),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,11),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,12),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,13),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,16),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,17),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,18),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,19),"y":420,"c":420,"v":30000,"o":415,"h":420,"l":415},{"x":Date.UTC(2019,8,20),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,23),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,25),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,26),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,27),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,8,30),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,9,01),"y":366,"c":366,"v":505,"o":366,"h":366,"l":366},{"x":Date.UTC(2019,9,02),"y":366,"c":366,"v":0,"o":366,"h":366,"l":366},{"x":Date.UTC(2019,9,03),"y":371,"c":371,"v":1050,"o":371,"h":371,"l":371},{"x":Date.UTC(2019,9,04),"y":371,"c":371,"v":0,"o":371,"h":371,"l":371},{"x":Date.UTC(2019,9,07),"y":370,"c":370,"v":55000,"o":370,"h":371,"l":370},{"x":Date.UTC(2019,9,08),"y":405,"c":405,"v":6973,"o":370,"h":405,"l":370},{"x":Date.UTC(2019,9,09),"y":390,"c":390,"v":2337,"o":390,"h":390,"l":390},{"x":Date.UTC(2019,9,10),"y":410,"c":410,"v":7000,"o":410,"h":410,"l":410},{"x":Date.UTC(2019,9,11),"y":420,"c":420,"v":3000,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,9,14),"y":415,"c":415,"v":3000,"o":415,"h":415,"l":415},{"x":Date.UTC(2019,9,15),"y":420,"c":420,"v":4000,"o":415,"h":420,"l":415},{"x":Date.UTC(2019,9,16),"y":410,"c":410,"v":3000,"o":410,"h":410,"l":410},{"x":Date.UTC(2019,9,17),"y":405,"c":405,"v":5000,"o":405,"h":405,"l":405},{"x":Date.UTC(2019,9,18),"y":400,"c":400,"v":400,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,9,21),"y":400,"c":400,"v":4600,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,9,22),"y":380,"c":380,"v":15500,"o":400,"h":400,"l":380},{"x":Date.UTC(2019,9,23),"y":400,"c":400,"v":4336,"o":400,"h":400,"l":400},{"x":Date.UTC(2019,9,24),"y":420,"c":420,"v":20000,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,9,25),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,9,28),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,9,29),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,9,30),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,9,31),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,01),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,04),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,05),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,06),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,07),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,08),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,11),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,12),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,13),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,14),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,15),"y":420,"c":420,"v":0,"o":420,"h":420,"l":420},{"x":Date.UTC(2019,10,18),"y":330,"c":330,"v":4000,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,19),"y":330,"c":330,"v":5000,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,20),"y":330,"c":330,"v":3000,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,21),"y":330,"c":330,"v":1800,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,22),"y":330,"c":330,"v":1582,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,25),"y":330,"c":330,"v":0,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,26),"y":330,"c":330,"v":0,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,27),"y":330,"c":330,"v":18780,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,28),"y":330,"c":330,"v":15000,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,10,29),"y":330,"c":330,"v":1,"o":330,"h":330,"l":330},{"x":Date.UTC(2019,11,02),"y":350,"c":350,"v":10000,"o":335,"h":350,"l":335},{"x":Date.UTC(2019,11,03),"y":350,"c":350,"v":86972,"o":350,"h":350,"l":350},{"x":Date.UTC(2019,11,04),"y":350,"c":350,"v":0,"o":350,"h":350,"l":350},{"x":Date.UTC(2019,11,05),"y":350,"c":350,"v":0,"o":350,"h":350,"l":350},{"x":Date.UTC(2019,11,06),"y":350,"c":350,"v":0,"o":350,"h":350,"l":350},{"x":Date.UTC(2019,11,09),"y":320,"c":320,"v":25000,"o":330,"h":330,"l":320},{"x":Date.UTC(2019,11,10),"y":300,"c":300,"v":18411,"o":300,"h":300,"l":300},{"x":Date.UTC(2019,11,11),"y":300,"c":300,"v":20000,"o":300,"h":300,"l":300},{"x":Date.UTC(2019,11,12),"y":300,"c":300,"v":0,"o":300,"h":300,"l":300},{"x":Date.UTC(2019,11,13),"y":300,"c":300,"v":6000,"o":300,"h":300,"l":300},{"x":Date.UTC(2019,11,17),"y":300,"c":300,"v":1570,"o":300,"h":300,"l":300},{"x":Date.UTC(2019,11,18),"y":300,"c":300,"v":0,"o":300,"h":300,"l":300},{"x":Date.UTC(2019,11,19),"y":310,"c":310,"v":23154,"o":321,"h":321,"l":310},{"x":Date.UTC(2019,11,20),"y":310,"c":310,"v":0,"o":310,"h":310,"l":310},{"x":Date.UTC(2019,11,23),"y":310,"c":310,"v":0,"o":310,"h":310,"l":310},{"x":Date.UTC(2019,11,24),"y":310,"c":310,"v":0,"o":310,"h":310,"l":310},{"x":Date.UTC(2019,11,27),"y":310,"c":310,"v":0,"o":310,"h":310,"l":310},{"x":Date.UTC(2019,11,30),"y":310,"c":310,"v":0,"o":310,"h":310,"l":310},{"x":Date.UTC(2019,11,31),"y":310,"c":310,"v":0,"o":310,"h":310,"l":310},{"x":Date.UTC(2020,0,02),"y":310,"c":310,"v":207,"o":310,"h":310,"l":310},{"x":Date.UTC(2020,0,03),"y":310,"c":310,"v":0,"o":310,"h":310,"l":310},{"x":Date.UTC(2020,0,06),"y":310,"c":310,"v":0,"o":310,"h":310,"l":310},{"x":Date.UTC(2020,0,07),"y":310,"c":310,"v":15500,"o":310,"h":310,"l":310},{"x":Date.UTC(2020,0,08),"y":301,"c":301,"v":1500,"o":300,"h":310,"l":300},{"x":Date.UTC(2020,0,09),"y":301,"c":301,"v":1000,"o":301,"h":301,"l":301},{"x":Date.UTC(2020,0,10),"y":301,"c":301,"v":0,"o":301,"h":301,"l":301},{"x":Date.UTC(2020,0,13),"y":301,"c":301,"v":1684,"o":301,"h":301,"l":301},{"x":Date.UTC(2020,0,14),"y":300,"c":300,"v":19000,"o":300,"h":300,"l":300},{"x":Date.UTC(2020,0,15),"y":295,"c":295,"v":24670,"o":310,"h":310,"l":295},{"x":Date.UTC(2020,0,16),"y":324,"c":324,"v":1000,"o":290,"h":324,"l":290},{"x":Date.UTC(2020,0,17),"y":324,"c":324,"v":0,"o":324,"h":324,"l":324},{"x":Date.UTC(2020,0,20),"y":290,"c":290,"v":15300,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,0,21),"y":290,"c":290,"v":0,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,0,22),"y":290,"c":290,"v":0,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,0,23),"y":290,"c":290,"v":5700,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,0,24),"y":290,"c":290,"v":0,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,0,27),"y":290,"c":290,"v":0,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,0,28),"y":280,"c":280,"v":1500,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,0,29),"y":280,"c":280,"v":0,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,0,30),"y":280,"c":280,"v":0,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,0,31),"y":280,"c":280,"v":0,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,1,03),"y":279,"c":279,"v":26486,"o":290,"h":290,"l":279},{"x":Date.UTC(2020,1,04),"y":280,"c":280,"v":13533,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,1,05),"y":280,"c":280,"v":0,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,1,06),"y":280,"c":280,"v":0,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,1,07),"y":280,"c":280,"v":0,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,1,10),"y":280,"c":280,"v":0,"o":280,"h":280,"l":280},{"x":Date.UTC(2020,1,11),"y":250,"c":250,"v":662,"o":250,"h":260,"l":250},{"x":Date.UTC(2020,1,12),"y":250,"c":250,"v":19713,"o":250,"h":250,"l":250},{"x":Date.UTC(2020,1,13),"y":230,"c":230,"v":6335,"o":250,"h":250,"l":230},{"x":Date.UTC(2020,1,14),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,1,17),"y":250,"c":250,"v":48714,"o":248,"h":250,"l":248},{"x":Date.UTC(2020,1,18),"y":250,"c":250,"v":104,"o":250,"h":250,"l":250},{"x":Date.UTC(2020,1,19),"y":250,"c":250,"v":4896,"o":250,"h":250,"l":250},{"x":Date.UTC(2020,1,20),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2020,1,21),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2020,1,24),"y":230,"c":230,"v":11100,"o":230,"h":231,"l":230},{"x":Date.UTC(2020,1,25),"y":230,"c":230,"v":10500,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,1,26),"y":210,"c":210,"v":2800,"o":219,"h":219,"l":210},{"x":Date.UTC(2020,1,27),"y":230,"c":230,"v":1514,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,1,28),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,2,02),"y":210,"c":210,"v":5700,"o":210,"h":211,"l":210},{"x":Date.UTC(2020,2,03),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2020,2,04),"y":210,"c":210,"v":6500,"o":210,"h":210,"l":210},{"x":Date.UTC(2020,2,05),"y":210,"c":210,"v":9000,"o":210,"h":210,"l":210},{"x":Date.UTC(2020,2,06),"y":216,"c":216,"v":7672,"o":216,"h":216,"l":216},{"x":Date.UTC(2020,2,09),"y":215,"c":215,"v":20103,"o":215,"h":215,"l":215},{"x":Date.UTC(2020,2,10),"y":183,"c":183,"v":79278,"o":190,"h":190,"l":183},{"x":Date.UTC(2020,2,11),"y":183,"c":183,"v":0,"o":183,"h":183,"l":183},{"x":Date.UTC(2020,2,12),"y":183,"c":183,"v":0,"o":183,"h":183,"l":183},{"x":Date.UTC(2020,2,13),"y":183,"c":183,"v":0,"o":183,"h":183,"l":183},{"x":Date.UTC(2020,2,16),"y":170,"c":170,"v":20150,"o":171,"h":171,"l":170},{"x":Date.UTC(2020,2,17),"y":160,"c":160,"v":23040,"o":160,"h":160,"l":160},{"x":Date.UTC(2020,2,18),"y":140,"c":140,"v":4547,"o":140,"h":140,"l":140},{"x":Date.UTC(2020,2,19),"y":140,"c":140,"v":15453,"o":140,"h":140,"l":140},{"x":Date.UTC(2020,2,20),"y":125,"c":125,"v":31700,"o":126,"h":126,"l":125},{"x":Date.UTC(2020,2,23),"y":125,"c":125,"v":0,"o":125,"h":125,"l":125},{"x":Date.UTC(2020,2,24),"y":130,"c":130,"v":55804,"o":131,"h":131,"l":130},{"x":Date.UTC(2020,2,25),"y":132,"c":132,"v":1527,"o":132,"h":132,"l":132},{"x":Date.UTC(2020,2,26),"y":132,"c":132,"v":0,"o":132,"h":132,"l":132},{"x":Date.UTC(2020,2,27),"y":132,"c":132,"v":0,"o":132,"h":132,"l":132},{"x":Date.UTC(2020,2,30),"y":130,"c":130,"v":6800,"o":130,"h":130,"l":130},{"x":Date.UTC(2020,2,31),"y":140,"c":140,"v":41553,"o":140,"h":140,"l":140},{"x":Date.UTC(2020,3,01),"y":129,"c":129,"v":36000,"o":129,"h":132,"l":129},{"x":Date.UTC(2020,3,02),"y":129,"c":129,"v":0,"o":129,"h":129,"l":129},{"x":Date.UTC(2020,3,03),"y":129,"c":129,"v":0,"o":129,"h":129,"l":129},{"x":Date.UTC(2020,3,06),"y":129,"c":129,"v":0,"o":129,"h":129,"l":129},{"x":Date.UTC(2020,3,07),"y":150,"c":150,"v":47430,"o":135,"h":150,"l":135},{"x":Date.UTC(2020,3,08),"y":150,"c":150,"v":0,"o":150,"h":150,"l":150},{"x":Date.UTC(2020,3,09),"y":152,"c":152,"v":25163,"o":151,"h":152,"l":151},{"x":Date.UTC(2020,3,14),"y":152,"c":152,"v":0,"o":152,"h":152,"l":152},{"x":Date.UTC(2020,3,15),"y":152,"c":152,"v":0,"o":152,"h":152,"l":152},{"x":Date.UTC(2020,3,16),"y":155,"c":155,"v":71451,"o":165,"h":165,"l":155},{"x":Date.UTC(2020,3,17),"y":161,"c":161,"v":38166,"o":156,"h":161,"l":156},{"x":Date.UTC(2020,3,20),"y":160,"c":160,"v":37000,"o":161,"h":161,"l":160},{"x":Date.UTC(2020,3,21),"y":160,"c":160,"v":0,"o":160,"h":160,"l":160},{"x":Date.UTC(2020,3,22),"y":165,"c":165,"v":1000,"o":165,"h":165,"l":165},{"x":Date.UTC(2020,3,23),"y":161,"c":161,"v":2014,"o":161,"h":161,"l":161},{"x":Date.UTC(2020,3,24),"y":151,"c":151,"v":13335,"o":151,"h":151,"l":151},{"x":Date.UTC(2020,3,28),"y":151,"c":151,"v":0,"o":151,"h":151,"l":151},{"x":Date.UTC(2020,3,29),"y":151,"c":151,"v":52809,"o":151,"h":160,"l":151},{"x":Date.UTC(2020,3,30),"y":162,"c":162,"v":61384,"o":158,"h":162,"l":155},{"x":Date.UTC(2020,4,04),"y":162,"c":162,"v":0,"o":162,"h":162,"l":162},{"x":Date.UTC(2020,4,05),"y":162,"c":162,"v":391000,"o":162,"h":162,"l":162},{"x":Date.UTC(2020,4,06),"y":162,"c":162,"v":6000,"o":162,"h":162,"l":162},{"x":Date.UTC(2020,4,07),"y":162,"c":162,"v":0,"o":162,"h":162,"l":162},{"x":Date.UTC(2020,4,08),"y":162,"c":162,"v":0,"o":162,"h":162,"l":162},{"x":Date.UTC(2020,4,11),"y":162,"c":162,"v":0,"o":162,"h":162,"l":162},{"x":Date.UTC(2020,4,12),"y":162,"c":162,"v":0,"o":162,"h":162,"l":162},{"x":Date.UTC(2020,4,13),"y":162,"c":162,"v":0,"o":162,"h":162,"l":162},{"x":Date.UTC(2020,4,14),"y":172,"c":172,"v":10989,"o":171,"h":172,"l":171},{"x":Date.UTC(2020,4,15),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,4,18),"y":175,"c":175,"v":1750,"o":175,"h":175,"l":175},{"x":Date.UTC(2020,4,19),"y":172,"c":172,"v":25749,"o":170,"h":175,"l":170},{"x":Date.UTC(2020,4,20),"y":160,"c":160,"v":750660,"o":165,"h":170,"l":160},{"x":Date.UTC(2020,4,21),"y":160,"c":160,"v":11000,"o":160,"h":160,"l":160},{"x":Date.UTC(2020,4,22),"y":172,"c":172,"v":5000,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,4,25),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,4,26),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,4,27),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,4,28),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,4,29),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,5,01),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,5,02),"y":172,"c":172,"v":5415,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,5,03),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,5,04),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,5,05),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,5,08),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,5,09),"y":172,"c":172,"v":75,"o":172,"h":172,"l":172},{"x":Date.UTC(2020,5,10),"y":175,"c":175,"v":2250,"o":175,"h":175,"l":175},{"x":Date.UTC(2020,5,11),"y":183,"c":183,"v":1000,"o":183,"h":183,"l":183},{"x":Date.UTC(2020,5,12),"y":190,"c":190,"v":60000,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,15),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,17),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,18),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,19),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,22),"y":190,"c":190,"v":6000,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,23),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,24),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,25),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,26),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,29),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2020,5,30),"y":570,"c":570,"v":4850,"o":190,"h":570,"l":190},{"x":Date.UTC(2020,6,01),"y":564,"c":564,"v":6663,"o":564,"h":564,"l":564},{"x":Date.UTC(2020,6,02),"y":564,"c":564,"v":0,"o":564,"h":564,"l":564},{"x":Date.UTC(2020,6,03),"y":486,"c":486,"v":2000,"o":486,"h":486,"l":486},{"x":Date.UTC(2020,6,06),"y":486,"c":486,"v":0,"o":486,"h":486,"l":486},{"x":Date.UTC(2020,6,07),"y":486,"c":486,"v":0,"o":486,"h":486,"l":486},{"x":Date.UTC(2020,6,08),"y":486,"c":486,"v":0,"o":486,"h":486,"l":486},{"x":Date.UTC(2020,6,09),"y":486,"c":486,"v":0,"o":486,"h":486,"l":486},{"x":Date.UTC(2020,6,10),"y":486,"c":486,"v":0,"o":486,"h":486,"l":486},{"x":Date.UTC(2020,6,13),"y":486,"c":486,"v":0,"o":486,"h":486,"l":486},{"x":Date.UTC(2020,6,14),"y":464,"c":464,"v":379,"o":466,"h":466,"l":464},{"x":Date.UTC(2020,6,15),"y":469,"c":469,"v":700,"o":469,"h":469,"l":469},{"x":Date.UTC(2020,6,16),"y":469,"c":469,"v":0,"o":469,"h":469,"l":469},{"x":Date.UTC(2020,6,17),"y":469,"c":469,"v":0,"o":469,"h":469,"l":469},{"x":Date.UTC(2020,6,20),"y":469,"c":469,"v":0,"o":469,"h":469,"l":469},{"x":Date.UTC(2020,6,21),"y":399,"c":399,"v":56,"o":399,"h":399,"l":399},{"x":Date.UTC(2020,6,22),"y":399,"c":399,"v":0,"o":399,"h":399,"l":399},{"x":Date.UTC(2020,6,23),"y":390,"c":390,"v":4949,"o":370,"h":390,"l":370},{"x":Date.UTC(2020,6,24),"y":335,"c":335,"v":1500,"o":352,"h":352,"l":335},{"x":Date.UTC(2020,6,27),"y":390,"c":390,"v":1000,"o":390,"h":390,"l":390},{"x":Date.UTC(2020,6,28),"y":389,"c":389,"v":293,"o":389,"h":389,"l":389},{"x":Date.UTC(2020,6,29),"y":389,"c":389,"v":0,"o":389,"h":389,"l":389},{"x":Date.UTC(2020,6,30),"y":389,"c":389,"v":0,"o":389,"h":389,"l":389},{"x":Date.UTC(2020,6,31),"y":366,"c":366,"v":31291,"o":319,"h":366,"l":319},{"x":Date.UTC(2020,7,03),"y":366,"c":366,"v":0,"o":366,"h":366,"l":366},{"x":Date.UTC(2020,7,04),"y":340,"c":340,"v":1775,"o":304,"h":340,"l":304},{"x":Date.UTC(2020,7,05),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,06),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,07),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,11),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,12),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,13),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,14),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,17),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,18),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,7,19),"y":289,"c":289,"v":375,"o":289,"h":289,"l":289},{"x":Date.UTC(2020,7,20),"y":289,"c":289,"v":0,"o":289,"h":289,"l":289},{"x":Date.UTC(2020,7,21),"y":289,"c":289,"v":0,"o":289,"h":289,"l":289},{"x":Date.UTC(2020,7,24),"y":274,"c":274,"v":1000,"o":274,"h":274,"l":274},{"x":Date.UTC(2020,7,25),"y":261,"c":261,"v":1000,"o":261,"h":261,"l":261},{"x":Date.UTC(2020,7,26),"y":248,"c":248,"v":8000,"o":260,"h":260,"l":248},{"x":Date.UTC(2020,7,27),"y":241,"c":241,"v":2452,"o":235,"h":241,"l":235},{"x":Date.UTC(2020,7,28),"y":224,"c":224,"v":5803,"o":224,"h":224,"l":224},{"x":Date.UTC(2020,7,31),"y":225,"c":225,"v":203,"o":225,"h":225,"l":225},{"x":Date.UTC(2020,8,01),"y":216,"c":216,"v":5025,"o":216,"h":216,"l":216},{"x":Date.UTC(2020,8,02),"y":275,"c":275,"v":8627,"o":216,"h":275,"l":215},{"x":Date.UTC(2020,8,03),"y":274,"c":274,"v":32,"o":274,"h":274,"l":274},{"x":Date.UTC(2020,8,04),"y":274,"c":274,"v":0,"o":274,"h":274,"l":274},{"x":Date.UTC(2020,8,07),"y":274,"c":274,"v":0,"o":274,"h":274,"l":274},{"x":Date.UTC(2020,8,08),"y":274,"c":274,"v":227,"o":274,"h":274,"l":274},{"x":Date.UTC(2020,8,09),"y":274,"c":274,"v":9147,"o":274,"h":274,"l":274},{"x":Date.UTC(2020,8,10),"y":274,"c":274,"v":0,"o":274,"h":274,"l":274},{"x":Date.UTC(2020,8,11),"y":274,"c":274,"v":1000,"o":274,"h":274,"l":274},{"x":Date.UTC(2020,8,14),"y":275,"c":275,"v":1374,"o":260,"h":275,"l":260},{"x":Date.UTC(2020,8,15),"y":300,"c":300,"v":1304,"o":300,"h":300,"l":300},{"x":Date.UTC(2020,8,16),"y":300,"c":300,"v":0,"o":300,"h":300,"l":300},{"x":Date.UTC(2020,8,17),"y":300,"c":300,"v":0,"o":300,"h":300,"l":300},{"x":Date.UTC(2020,8,18),"y":300,"c":300,"v":0,"o":300,"h":300,"l":300},{"x":Date.UTC(2020,8,21),"y":290,"c":290,"v":67,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,8,22),"y":290,"c":290,"v":0,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,8,23),"y":290,"c":290,"v":0,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,8,25),"y":290,"c":290,"v":0,"o":290,"h":290,"l":290},{"x":Date.UTC(2020,8,28),"y":290,"c":290,"v":5556,"o":300,"h":300,"l":290},{"x":Date.UTC(2020,8,29),"y":340,"c":340,"v":2032,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,8,30),"y":340,"c":340,"v":6,"o":340,"h":340,"l":340},{"x":Date.UTC(2020,9,01),"y":211,"c":211,"v":2200,"o":211,"h":211,"l":211},{"x":Date.UTC(2020,9,02),"y":201,"c":201,"v":46906,"o":214,"h":214,"l":201},{"x":Date.UTC(2020,9,05),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2020,9,06),"y":201,"c":201,"v":10000,"o":201,"h":201,"l":201},{"x":Date.UTC(2020,9,07),"y":201,"c":201,"v":2000,"o":201,"h":201,"l":201},{"x":Date.UTC(2020,9,08),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2020,9,09),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2020,9,12),"y":200,"c":200,"v":35034,"o":196,"h":334,"l":196},{"x":Date.UTC(2020,9,13),"y":220,"c":220,"v":25269,"o":220,"h":220,"l":205},{"x":Date.UTC(2020,9,14),"y":230,"c":230,"v":15000,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,9,15),"y":230,"c":230,"v":7160,"o":231,"h":231,"l":230},{"x":Date.UTC(2020,9,16),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,9,19),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,9,20),"y":240,"c":240,"v":429,"o":240,"h":240,"l":240},{"x":Date.UTC(2020,9,21),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2020,9,22),"y":211,"c":211,"v":1437,"o":211,"h":211,"l":211},{"x":Date.UTC(2020,9,23),"y":230,"c":230,"v":3500,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,9,26),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2020,9,27),"y":220,"c":220,"v":157608,"o":221,"h":249,"l":205},{"x":Date.UTC(2020,9,28),"y":242,"c":242,"v":55000,"o":220,"h":242,"l":220},{"x":Date.UTC(2020,9,29),"y":231,"c":231,"v":138586,"o":220,"h":250,"l":195},{"x":Date.UTC(2020,9,30),"y":225,"c":225,"v":333074,"o":260,"h":260,"l":220},{"x":Date.UTC(2020,10,02),"y":246,"c":246,"v":114688,"o":255,"h":270,"l":239},{"x":Date.UTC(2020,10,03),"y":234,"c":234,"v":218096,"o":258,"h":288,"l":225},{"x":Date.UTC(2020,10,04),"y":242,"c":242,"v":52237,"o":241,"h":255,"l":237},{"x":Date.UTC(2020,10,05),"y":279,"c":279,"v":140208,"o":231,"h":279,"l":216},{"x":Date.UTC(2020,10,06),"y":259,"c":259,"v":4328,"o":340,"h":340,"l":259},{"x":Date.UTC(2020,10,09),"y":287,"c":287,"v":149109,"o":259,"h":287,"l":208},{"x":Date.UTC(2020,10,10),"y":275,"c":275,"v":52106,"o":340,"h":340,"l":233},{"x":Date.UTC(2020,10,11),"y":269,"c":269,"v":999,"o":300,"h":300,"l":269},{"x":Date.UTC(2020,10,12),"y":243,"c":243,"v":194942,"o":215,"h":243,"l":196},{"x":Date.UTC(2020,10,13),"y":207,"c":207,"v":38339,"o":229,"h":229,"l":206},{"x":Date.UTC(2020,10,16),"y":203,"c":203,"v":63374,"o":235,"h":235,"l":186},{"x":Date.UTC(2020,10,17),"y":246,"c":246,"v":47324,"o":235,"h":249,"l":235},{"x":Date.UTC(2020,10,18),"y":216,"c":216,"v":114544,"o":214,"h":226,"l":206},{"x":Date.UTC(2020,10,19),"y":250,"c":250,"v":10547,"o":251,"h":251,"l":250},{"x":Date.UTC(2020,10,20),"y":220,"c":220,"v":111710,"o":237,"h":263,"l":212},{"x":Date.UTC(2020,10,23),"y":221,"c":221,"v":37031,"o":247,"h":247,"l":221},{"x":Date.UTC(2020,10,24),"y":221,"c":221,"v":17943,"o":249,"h":249,"l":221},{"x":Date.UTC(2020,10,25),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2020,10,26),"y":220,"c":220,"v":15000,"o":220,"h":220,"l":220},{"x":Date.UTC(2020,10,27),"y":252,"c":252,"v":110892,"o":235,"h":269,"l":220},{"x":Date.UTC(2020,10,30),"y":252,"c":252,"v":0,"o":252,"h":252,"l":252},{"x":Date.UTC(2020,11,01),"y":249,"c":249,"v":125856,"o":232,"h":284,"l":228},{"x":Date.UTC(2020,11,02),"y":249,"c":249,"v":0,"o":249,"h":249,"l":249},{"x":Date.UTC(2020,11,03),"y":249,"c":249,"v":0,"o":249,"h":249,"l":249},{"x":Date.UTC(2020,11,04),"y":248,"c":248,"v":19000,"o":248,"h":248,"l":248},{"x":Date.UTC(2020,11,07),"y":220,"c":220,"v":51491,"o":220,"h":220,"l":220},{"x":Date.UTC(2020,11,08),"y":230,"c":230,"v":2329,"o":250,"h":250,"l":230},{"x":Date.UTC(2020,11,09),"y":240,"c":240,"v":42911,"o":220,"h":240,"l":220},{"x":Date.UTC(2020,11,10),"y":232,"c":232,"v":46406,"o":250,"h":250,"l":232},{"x":Date.UTC(2020,11,11),"y":220,"c":220,"v":28068,"o":220,"h":220,"l":220},{"x":Date.UTC(2020,11,14),"y":249,"c":249,"v":140,"o":249,"h":249,"l":249},{"x":Date.UTC(2020,11,15),"y":262,"c":262,"v":89141,"o":224,"h":264,"l":224},{"x":Date.UTC(2020,11,17),"y":250,"c":250,"v":36895,"o":262,"h":299,"l":250},{"x":Date.UTC(2020,11,18),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2020,11,21),"y":250,"c":250,"v":376,"o":250,"h":250,"l":250},{"x":Date.UTC(2020,11,22),"y":246,"c":246,"v":273740,"o":223,"h":261,"l":212},{"x":Date.UTC(2020,11,23),"y":250,"c":250,"v":17300,"o":249,"h":250,"l":249},{"x":Date.UTC(2020,11,24),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2020,11,28),"y":230,"c":230,"v":690,"o":210,"h":230,"l":210},{"x":Date.UTC(2020,11,29),"y":238,"c":238,"v":2930,"o":230,"h":238,"l":210},{"x":Date.UTC(2020,11,30),"y":238,"c":238,"v":0,"o":238,"h":238,"l":238},{"x":Date.UTC(2020,11,31),"y":250,"c":250,"v":71634,"o":235,"h":250,"l":220},{"x":Date.UTC(2021,0,04),"y":240,"c":240,"v":192259,"o":253,"h":265,"l":213},{"x":Date.UTC(2021,0,05),"y":240,"c":240,"v":85231,"o":245,"h":245,"l":205},{"x":Date.UTC(2021,0,06),"y":234,"c":234,"v":42733,"o":204,"h":234,"l":203},{"x":Date.UTC(2021,0,07),"y":244,"c":244,"v":13287,"o":233,"h":244,"l":233},{"x":Date.UTC(2021,0,08),"y":250,"c":250,"v":62857,"o":249,"h":255,"l":227},{"x":Date.UTC(2021,0,11),"y":240,"c":240,"v":257163,"o":224,"h":270,"l":223},{"x":Date.UTC(2021,0,12),"y":240,"c":240,"v":98732,"o":265,"h":270,"l":230},{"x":Date.UTC(2021,0,13),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,0,14),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,0,15),"y":241,"c":241,"v":52513,"o":250,"h":270,"l":238},{"x":Date.UTC(2021,0,18),"y":240,"c":240,"v":10415,"o":241,"h":245,"l":240},{"x":Date.UTC(2021,0,19),"y":248,"c":248,"v":76991,"o":249,"h":269,"l":248},{"x":Date.UTC(2021,0,20),"y":251,"c":251,"v":206447,"o":265,"h":266,"l":240},{"x":Date.UTC(2021,0,21),"y":260,"c":260,"v":25000,"o":260,"h":260,"l":260},{"x":Date.UTC(2021,0,22),"y":250,"c":250,"v":26239,"o":252,"h":252,"l":250},{"x":Date.UTC(2021,0,25),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2021,0,26),"y":246,"c":246,"v":337903,"o":261,"h":300,"l":231},{"x":Date.UTC(2021,0,27),"y":240,"c":240,"v":179976,"o":265,"h":279,"l":240},{"x":Date.UTC(2021,0,28),"y":266,"c":266,"v":89684,"o":263,"h":275,"l":261},{"x":Date.UTC(2021,0,29),"y":260,"c":260,"v":46955,"o":266,"h":269,"l":257},{"x":Date.UTC(2021,1,01),"y":260,"c":260,"v":4080,"o":251,"h":260,"l":246},{"x":Date.UTC(2021,1,02),"y":269,"c":269,"v":188,"o":269,"h":269,"l":246},{"x":Date.UTC(2021,1,03),"y":260,"c":260,"v":65456,"o":260,"h":278,"l":260},{"x":Date.UTC(2021,1,04),"y":252,"c":252,"v":76696,"o":260,"h":260,"l":252},{"x":Date.UTC(2021,1,05),"y":235,"c":235,"v":164072,"o":267,"h":275,"l":235},{"x":Date.UTC(2021,1,08),"y":260,"c":260,"v":50158,"o":270,"h":277,"l":252},{"x":Date.UTC(2021,1,09),"y":290,"c":290,"v":60886,"o":273,"h":290,"l":255},{"x":Date.UTC(2021,1,10),"y":290,"c":290,"v":55156,"o":279,"h":290,"l":279},{"x":Date.UTC(2021,1,11),"y":290,"c":290,"v":0,"o":290,"h":290,"l":290},{"x":Date.UTC(2021,1,12),"y":260,"c":260,"v":6000,"o":260,"h":260,"l":260},{"x":Date.UTC(2021,1,15),"y":260,"c":260,"v":0,"o":260,"h":260,"l":260},{"x":Date.UTC(2021,1,16),"y":270,"c":270,"v":58519,"o":261,"h":275,"l":261},{"x":Date.UTC(2021,1,17),"y":265,"c":265,"v":372794,"o":270,"h":279,"l":260},{"x":Date.UTC(2021,1,18),"y":264,"c":264,"v":16760,"o":265,"h":265,"l":264},{"x":Date.UTC(2021,1,19),"y":264,"c":264,"v":0,"o":264,"h":264,"l":264},{"x":Date.UTC(2021,1,22),"y":264,"c":264,"v":10000,"o":264,"h":264,"l":264},{"x":Date.UTC(2021,1,23),"y":254,"c":254,"v":3374,"o":255,"h":259,"l":211},{"x":Date.UTC(2021,1,24),"y":254,"c":254,"v":0,"o":254,"h":254,"l":254},{"x":Date.UTC(2021,1,25),"y":221,"c":221,"v":1900,"o":221,"h":221,"l":221},{"x":Date.UTC(2021,1,26),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2021,2,01),"y":255,"c":255,"v":33498,"o":260,"h":260,"l":255},{"x":Date.UTC(2021,2,02),"y":252,"c":252,"v":22870,"o":255,"h":255,"l":240},{"x":Date.UTC(2021,2,03),"y":255,"c":255,"v":4961,"o":252,"h":255,"l":252},{"x":Date.UTC(2021,2,04),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,2,05),"y":260,"c":260,"v":7850,"o":260,"h":260,"l":260},{"x":Date.UTC(2021,2,08),"y":257,"c":257,"v":28105,"o":260,"h":269,"l":245},{"x":Date.UTC(2021,2,09),"y":275,"c":275,"v":98146,"o":257,"h":275,"l":246},{"x":Date.UTC(2021,2,10),"y":274,"c":274,"v":38073,"o":274,"h":274,"l":265},{"x":Date.UTC(2021,2,11),"y":265,"c":265,"v":100943,"o":260,"h":268,"l":241},{"x":Date.UTC(2021,2,12),"y":260,"c":260,"v":1500,"o":260,"h":260,"l":260},{"x":Date.UTC(2021,2,15),"y":259,"c":259,"v":11800,"o":259,"h":259,"l":259},{"x":Date.UTC(2021,2,16),"y":262,"c":262,"v":1962,"o":262,"h":262,"l":250},{"x":Date.UTC(2021,2,17),"y":262,"c":262,"v":0,"o":262,"h":262,"l":262},{"x":Date.UTC(2021,2,18),"y":262,"c":262,"v":0,"o":262,"h":262,"l":262},{"x":Date.UTC(2021,2,19),"y":254,"c":254,"v":5000,"o":254,"h":254,"l":254},{"x":Date.UTC(2021,2,23),"y":254,"c":254,"v":26946,"o":256,"h":256,"l":254},{"x":Date.UTC(2021,2,24),"y":253,"c":253,"v":600,"o":253,"h":253,"l":253},{"x":Date.UTC(2021,2,25),"y":253,"c":253,"v":0,"o":253,"h":253,"l":253},{"x":Date.UTC(2021,2,26),"y":253,"c":253,"v":0,"o":253,"h":253,"l":253},{"x":Date.UTC(2021,2,29),"y":253,"c":253,"v":6721,"o":253,"h":253,"l":253},{"x":Date.UTC(2021,2,30),"y":255,"c":255,"v":10000,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,2,31),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,3,01),"y":280,"c":280,"v":7000,"o":285,"h":285,"l":280},{"x":Date.UTC(2021,3,06),"y":255,"c":255,"v":2028,"o":280,"h":280,"l":255},{"x":Date.UTC(2021,3,07),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,3,08),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,3,09),"y":253,"c":253,"v":10499,"o":270,"h":270,"l":253},{"x":Date.UTC(2021,3,12),"y":260,"c":260,"v":100000,"o":260,"h":260,"l":260},{"x":Date.UTC(2021,3,13),"y":265,"c":265,"v":8806,"o":253,"h":265,"l":253},{"x":Date.UTC(2021,3,14),"y":265,"c":265,"v":0,"o":265,"h":265,"l":265},{"x":Date.UTC(2021,3,15),"y":253,"c":253,"v":898,"o":253,"h":253,"l":253},{"x":Date.UTC(2021,3,16),"y":253,"c":253,"v":44,"o":253,"h":253,"l":253},{"x":Date.UTC(2021,3,19),"y":253,"c":253,"v":4357,"o":253,"h":253,"l":253},{"x":Date.UTC(2021,3,20),"y":264,"c":264,"v":5,"o":264,"h":264,"l":264},{"x":Date.UTC(2021,3,21),"y":264,"c":264,"v":0,"o":264,"h":264,"l":264},{"x":Date.UTC(2021,3,22),"y":264,"c":264,"v":0,"o":264,"h":264,"l":264},{"x":Date.UTC(2021,3,23),"y":264,"c":264,"v":0,"o":264,"h":264,"l":264},{"x":Date.UTC(2021,3,26),"y":255,"c":255,"v":22936,"o":227,"h":269,"l":227},{"x":Date.UTC(2021,3,28),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,3,29),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,3,30),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,4,03),"y":238,"c":238,"v":23806,"o":250,"h":253,"l":238},{"x":Date.UTC(2021,4,04),"y":238,"c":238,"v":469,"o":238,"h":238,"l":238},{"x":Date.UTC(2021,4,05),"y":255,"c":255,"v":42349,"o":238,"h":255,"l":203},{"x":Date.UTC(2021,4,06),"y":270,"c":270,"v":2890,"o":255,"h":270,"l":255},{"x":Date.UTC(2021,4,07),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2021,4,10),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2021,4,11),"y":259,"c":259,"v":1972,"o":223,"h":259,"l":223},{"x":Date.UTC(2021,4,12),"y":259,"c":259,"v":0,"o":259,"h":259,"l":259},{"x":Date.UTC(2021,4,13),"y":259,"c":259,"v":0,"o":259,"h":259,"l":259},{"x":Date.UTC(2021,4,14),"y":222,"c":222,"v":3900,"o":258,"h":259,"l":222},{"x":Date.UTC(2021,4,17),"y":235,"c":235,"v":81001,"o":270,"h":270,"l":235},{"x":Date.UTC(2021,4,18),"y":279,"c":279,"v":540,"o":279,"h":279,"l":279},{"x":Date.UTC(2021,4,19),"y":279,"c":279,"v":1000,"o":279,"h":279,"l":279},{"x":Date.UTC(2021,4,20),"y":279,"c":279,"v":10975,"o":280,"h":280,"l":251},{"x":Date.UTC(2021,4,21),"y":279,"c":279,"v":0,"o":279,"h":279,"l":279},{"x":Date.UTC(2021,4,24),"y":279,"c":279,"v":0,"o":279,"h":279,"l":279},{"x":Date.UTC(2021,4,25),"y":259,"c":259,"v":15984,"o":276,"h":276,"l":223},{"x":Date.UTC(2021,4,26),"y":234,"c":234,"v":15000,"o":223,"h":239,"l":202},{"x":Date.UTC(2021,4,27),"y":230,"c":230,"v":42519,"o":206,"h":230,"l":206},{"x":Date.UTC(2021,4,28),"y":279,"c":279,"v":1050,"o":280,"h":280,"l":279},{"x":Date.UTC(2021,4,31),"y":268,"c":268,"v":2024,"o":275,"h":275,"l":268},{"x":Date.UTC(2021,5,01),"y":263,"c":263,"v":1754,"o":268,"h":268,"l":263},{"x":Date.UTC(2021,5,02),"y":260,"c":260,"v":6484,"o":260,"h":260,"l":260},{"x":Date.UTC(2021,5,03),"y":259,"c":259,"v":6100,"o":235,"h":259,"l":235},{"x":Date.UTC(2021,5,04),"y":259,"c":259,"v":0,"o":259,"h":259,"l":259},{"x":Date.UTC(2021,5,07),"y":270,"c":270,"v":38171,"o":241,"h":270,"l":236},{"x":Date.UTC(2021,5,08),"y":240,"c":240,"v":8278,"o":230,"h":240,"l":230},{"x":Date.UTC(2021,5,09),"y":240,"c":240,"v":14287,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,5,10),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,5,11),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,5,14),"y":240,"c":240,"v":117550,"o":213,"h":275,"l":213},{"x":Date.UTC(2021,5,15),"y":260,"c":260,"v":35070,"o":240,"h":260,"l":221},{"x":Date.UTC(2021,5,17),"y":275,"c":275,"v":37,"o":275,"h":275,"l":275},{"x":Date.UTC(2021,5,18),"y":275,"c":275,"v":0,"o":275,"h":275,"l":275},{"x":Date.UTC(2021,5,21),"y":250,"c":250,"v":28240,"o":260,"h":260,"l":250},{"x":Date.UTC(2021,5,22),"y":269,"c":269,"v":1427,"o":217,"h":269,"l":217},{"x":Date.UTC(2021,5,23),"y":216,"c":216,"v":100,"o":216,"h":216,"l":216},{"x":Date.UTC(2021,5,24),"y":216,"c":216,"v":0,"o":216,"h":216,"l":216},{"x":Date.UTC(2021,5,25),"y":220,"c":220,"v":1218,"o":269,"h":269,"l":220},{"x":Date.UTC(2021,5,28),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2021,5,29),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2021,5,30),"y":245,"c":245,"v":6737,"o":238,"h":275,"l":238},{"x":Date.UTC(2021,6,01),"y":245,"c":245,"v":0,"o":245,"h":245,"l":245},{"x":Date.UTC(2021,6,02),"y":240,"c":240,"v":35341,"o":275,"h":280,"l":240},{"x":Date.UTC(2021,6,05),"y":224,"c":224,"v":6348,"o":251,"h":251,"l":224},{"x":Date.UTC(2021,6,06),"y":231,"c":231,"v":180,"o":231,"h":231,"l":231},{"x":Date.UTC(2021,6,07),"y":240,"c":240,"v":2611,"o":260,"h":260,"l":240},{"x":Date.UTC(2021,6,08),"y":255,"c":255,"v":6550,"o":251,"h":260,"l":251},{"x":Date.UTC(2021,6,09),"y":267,"c":267,"v":16000,"o":299,"h":299,"l":262},{"x":Date.UTC(2021,6,12),"y":270,"c":270,"v":13517,"o":280,"h":280,"l":270},{"x":Date.UTC(2021,6,13),"y":236,"c":236,"v":8732,"o":262,"h":262,"l":220},{"x":Date.UTC(2021,6,14),"y":222,"c":222,"v":16497,"o":233,"h":233,"l":222},{"x":Date.UTC(2021,6,15),"y":210,"c":210,"v":85357,"o":221,"h":221,"l":200},{"x":Date.UTC(2021,6,16),"y":229,"c":229,"v":74750,"o":200,"h":229,"l":200},{"x":Date.UTC(2021,6,19),"y":229,"c":229,"v":0,"o":229,"h":229,"l":229},{"x":Date.UTC(2021,6,20),"y":211,"c":211,"v":91150,"o":210,"h":225,"l":210},{"x":Date.UTC(2021,6,21),"y":188,"c":188,"v":14200,"o":211,"h":211,"l":188},{"x":Date.UTC(2021,6,22),"y":190,"c":190,"v":19600,"o":187,"h":190,"l":159},{"x":Date.UTC(2021,6,23),"y":190,"c":190,"v":75260,"o":190,"h":190,"l":190},{"x":Date.UTC(2021,6,26),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2021,6,27),"y":190,"c":190,"v":0,"o":190,"h":190,"l":190},{"x":Date.UTC(2021,6,28),"y":212,"c":212,"v":25500,"o":209,"h":212,"l":209},{"x":Date.UTC(2021,6,29),"y":212,"c":212,"v":27000,"o":212,"h":212,"l":212},{"x":Date.UTC(2021,6,30),"y":212,"c":212,"v":0,"o":212,"h":212,"l":212},{"x":Date.UTC(2021,7,02),"y":216,"c":216,"v":10329,"o":210,"h":216,"l":210},{"x":Date.UTC(2021,7,03),"y":220,"c":220,"v":20570,"o":220,"h":220,"l":220},{"x":Date.UTC(2021,7,04),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2021,7,05),"y":220,"c":220,"v":5300,"o":250,"h":250,"l":220},{"x":Date.UTC(2021,7,06),"y":210,"c":210,"v":3600,"o":210,"h":210,"l":210},{"x":Date.UTC(2021,7,10),"y":210,"c":210,"v":1552,"o":210,"h":210,"l":210},{"x":Date.UTC(2021,7,11),"y":250,"c":250,"v":740,"o":250,"h":250,"l":250},{"x":Date.UTC(2021,7,12),"y":220,"c":220,"v":61816,"o":220,"h":221,"l":217},{"x":Date.UTC(2021,7,13),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2021,7,16),"y":220,"c":220,"v":3000,"o":220,"h":220,"l":220},{"x":Date.UTC(2021,7,17),"y":239,"c":239,"v":56160,"o":220,"h":239,"l":220},{"x":Date.UTC(2021,7,18),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2021,7,19),"y":226,"c":226,"v":111,"o":226,"h":226,"l":226},{"x":Date.UTC(2021,7,20),"y":238,"c":238,"v":2272,"o":238,"h":238,"l":238},{"x":Date.UTC(2021,7,23),"y":225,"c":225,"v":5000,"o":225,"h":225,"l":225},{"x":Date.UTC(2021,7,24),"y":220,"c":220,"v":3692,"o":249,"h":249,"l":220},{"x":Date.UTC(2021,7,25),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2021,7,26),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2021,7,27),"y":226,"c":226,"v":3755,"o":226,"h":226,"l":226},{"x":Date.UTC(2021,7,30),"y":230,"c":230,"v":35000,"o":227,"h":230,"l":227},{"x":Date.UTC(2021,7,31),"y":230,"c":230,"v":168133,"o":231,"h":231,"l":211},{"x":Date.UTC(2021,8,01),"y":230,"c":230,"v":788590,"o":230,"h":231,"l":201},{"x":Date.UTC(2021,8,02),"y":230,"c":230,"v":3149229,"o":249,"h":250,"l":230},{"x":Date.UTC(2021,8,03),"y":221,"c":221,"v":10000,"o":221,"h":221,"l":221},{"x":Date.UTC(2021,8,06),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2021,8,07),"y":210,"c":210,"v":703,"o":232,"h":232,"l":210},{"x":Date.UTC(2021,8,08),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2021,8,09),"y":230,"c":230,"v":25000,"o":229,"h":230,"l":229},{"x":Date.UTC(2021,8,10),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2021,8,13),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2021,8,14),"y":248,"c":248,"v":282,"o":248,"h":248,"l":248},{"x":Date.UTC(2021,8,15),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2021,8,16),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2021,8,17),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2021,8,20),"y":211,"c":211,"v":890,"o":240,"h":240,"l":211},{"x":Date.UTC(2021,8,21),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2021,8,22),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2021,8,23),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2021,8,27),"y":230,"c":230,"v":15000,"o":230,"h":230,"l":230},{"x":Date.UTC(2021,8,28),"y":248,"c":248,"v":10299,"o":248,"h":248,"l":230},{"x":Date.UTC(2021,8,29),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2021,8,30),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2021,9,01),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2021,9,04),"y":230,"c":230,"v":23400,"o":208,"h":230,"l":208},{"x":Date.UTC(2021,9,05),"y":250,"c":250,"v":1739,"o":250,"h":250,"l":250},{"x":Date.UTC(2021,9,06),"y":249,"c":249,"v":60000,"o":229,"h":249,"l":229},{"x":Date.UTC(2021,9,07),"y":249,"c":249,"v":0,"o":249,"h":249,"l":249},{"x":Date.UTC(2021,9,08),"y":249,"c":249,"v":0,"o":249,"h":249,"l":249},{"x":Date.UTC(2021,9,11),"y":249,"c":249,"v":0,"o":249,"h":249,"l":249},{"x":Date.UTC(2021,9,12),"y":225,"c":225,"v":6757,"o":238,"h":238,"l":225},{"x":Date.UTC(2021,9,13),"y":225,"c":225,"v":116043,"o":220,"h":225,"l":220},{"x":Date.UTC(2021,9,14),"y":221,"c":221,"v":1000,"o":221,"h":221,"l":221},{"x":Date.UTC(2021,9,15),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2021,9,18),"y":216,"c":216,"v":8000,"o":216,"h":216,"l":216},{"x":Date.UTC(2021,9,19),"y":220,"c":220,"v":1819,"o":220,"h":239,"l":220},{"x":Date.UTC(2021,9,20),"y":217,"c":217,"v":1000,"o":217,"h":217,"l":217},{"x":Date.UTC(2021,9,21),"y":217,"c":217,"v":0,"o":217,"h":217,"l":217},{"x":Date.UTC(2021,9,22),"y":220,"c":220,"v":30000,"o":216,"h":220,"l":216},{"x":Date.UTC(2021,9,25),"y":191,"c":191,"v":159306,"o":220,"h":225,"l":191},{"x":Date.UTC(2021,9,26),"y":205,"c":205,"v":13111,"o":214,"h":230,"l":205},{"x":Date.UTC(2021,9,27),"y":280,"c":280,"v":43203,"o":230,"h":280,"l":230},{"x":Date.UTC(2021,9,28),"y":280,"c":280,"v":310,"o":280,"h":280,"l":280},{"x":Date.UTC(2021,9,29),"y":280,"c":280,"v":9287,"o":275,"h":280,"l":275},{"x":Date.UTC(2021,10,02),"y":202,"c":202,"v":4991,"o":202,"h":202,"l":202},{"x":Date.UTC(2021,10,03),"y":202,"c":202,"v":0,"o":202,"h":202,"l":202},{"x":Date.UTC(2021,10,04),"y":202,"c":202,"v":0,"o":202,"h":202,"l":202},{"x":Date.UTC(2021,10,05),"y":230,"c":230,"v":105600,"o":230,"h":230,"l":230},{"x":Date.UTC(2021,10,08),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2021,10,09),"y":216,"c":216,"v":8369,"o":240,"h":250,"l":216},{"x":Date.UTC(2021,10,10),"y":216,"c":216,"v":0,"o":216,"h":216,"l":216},{"x":Date.UTC(2021,10,11),"y":239,"c":239,"v":450,"o":239,"h":239,"l":239},{"x":Date.UTC(2021,10,12),"y":240,"c":240,"v":7200,"o":203,"h":240,"l":203},{"x":Date.UTC(2021,10,15),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,10,16),"y":250,"c":250,"v":56065,"o":230,"h":250,"l":230},{"x":Date.UTC(2021,10,17),"y":250,"c":250,"v":4999,"o":250,"h":250,"l":250},{"x":Date.UTC(2021,10,18),"y":250,"c":250,"v":3694,"o":250,"h":250,"l":250},{"x":Date.UTC(2021,10,19),"y":250,"c":250,"v":10450,"o":250,"h":250,"l":250},{"x":Date.UTC(2021,10,22),"y":250,"c":250,"v":856,"o":250,"h":250,"l":250},{"x":Date.UTC(2021,10,23),"y":240,"c":240,"v":3591,"o":250,"h":250,"l":240},{"x":Date.UTC(2021,10,24),"y":240,"c":240,"v":1591,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,10,25),"y":230,"c":230,"v":2500,"o":230,"h":230,"l":230},{"x":Date.UTC(2021,10,26),"y":235,"c":235,"v":5798,"o":230,"h":235,"l":230},{"x":Date.UTC(2021,10,29),"y":235,"c":235,"v":580,"o":235,"h":235,"l":235},{"x":Date.UTC(2021,10,30),"y":240,"c":240,"v":10453,"o":240,"h":240,"l":235},{"x":Date.UTC(2021,11,01),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,11,02),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,11,03),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,11,06),"y":255,"c":255,"v":5250,"o":255,"h":255,"l":255},{"x":Date.UTC(2021,11,07),"y":255,"c":255,"v":2263,"o":256,"h":275,"l":255},{"x":Date.UTC(2021,11,08),"y":250,"c":250,"v":27953,"o":275,"h":275,"l":250},{"x":Date.UTC(2021,11,09),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2021,11,10),"y":245,"c":245,"v":30468,"o":231,"h":250,"l":231},{"x":Date.UTC(2021,11,13),"y":231,"c":231,"v":1242,"o":269,"h":269,"l":231},{"x":Date.UTC(2021,11,14),"y":231,"c":231,"v":0,"o":231,"h":231,"l":231},{"x":Date.UTC(2021,11,15),"y":222,"c":222,"v":52631,"o":230,"h":230,"l":222},{"x":Date.UTC(2021,11,17),"y":246,"c":246,"v":17257,"o":230,"h":246,"l":207},{"x":Date.UTC(2021,11,20),"y":240,"c":240,"v":305,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,11,21),"y":240,"c":240,"v":1128,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,11,22),"y":240,"c":240,"v":19530,"o":240,"h":240,"l":240},{"x":Date.UTC(2021,11,23),"y":228,"c":228,"v":27418,"o":206,"h":230,"l":200},{"x":Date.UTC(2021,11,24),"y":228,"c":228,"v":0,"o":228,"h":228,"l":228},{"x":Date.UTC(2021,11,28),"y":228,"c":228,"v":0,"o":228,"h":228,"l":228},{"x":Date.UTC(2021,11,29),"y":228,"c":228,"v":0,"o":228,"h":228,"l":228},{"x":Date.UTC(2021,11,30),"y":228,"c":228,"v":0,"o":228,"h":228,"l":228},{"x":Date.UTC(2021,11,31),"y":228,"c":228,"v":0,"o":228,"h":228,"l":228},{"x":Date.UTC(2022,0,03),"y":228,"c":228,"v":0,"o":228,"h":228,"l":228},{"x":Date.UTC(2022,0,04),"y":210,"c":210,"v":9318,"o":200,"h":210,"l":200},{"x":Date.UTC(2022,0,05),"y":210,"c":210,"v":10678,"o":210,"h":211,"l":210},{"x":Date.UTC(2022,0,06),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,0,07),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,0,10),"y":215,"c":215,"v":2887,"o":215,"h":215,"l":215},{"x":Date.UTC(2022,0,11),"y":250,"c":250,"v":4581,"o":215,"h":250,"l":215},{"x":Date.UTC(2022,0,12),"y":250,"c":250,"v":1985,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,13),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,14),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,17),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,18),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,19),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,20),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,21),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,24),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2022,0,25),"y":247,"c":247,"v":542,"o":215,"h":247,"l":215},{"x":Date.UTC(2022,0,26),"y":247,"c":247,"v":0,"o":247,"h":247,"l":247},{"x":Date.UTC(2022,0,27),"y":247,"c":247,"v":6000,"o":247,"h":247,"l":247},{"x":Date.UTC(2022,0,28),"y":247,"c":247,"v":0,"o":247,"h":247,"l":247},{"x":Date.UTC(2022,0,31),"y":247,"c":247,"v":2000,"o":247,"h":247,"l":247},{"x":Date.UTC(2022,1,01),"y":216,"c":216,"v":2825,"o":247,"h":247,"l":216},{"x":Date.UTC(2022,1,02),"y":216,"c":216,"v":0,"o":216,"h":216,"l":216},{"x":Date.UTC(2022,1,03),"y":216,"c":216,"v":0,"o":216,"h":216,"l":216},{"x":Date.UTC(2022,1,04),"y":220,"c":220,"v":13990,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,1,07),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,1,08),"y":239,"c":239,"v":45252,"o":222,"h":239,"l":222},{"x":Date.UTC(2022,1,09),"y":221,"c":221,"v":2500,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,1,10),"y":220,"c":220,"v":990,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,1,11),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,1,14),"y":220,"c":220,"v":78931,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,1,15),"y":230,"c":230,"v":37320,"o":220,"h":230,"l":160},{"x":Date.UTC(2022,1,16),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2022,1,17),"y":220,"c":220,"v":15638,"o":230,"h":230,"l":220},{"x":Date.UTC(2022,1,18),"y":220,"c":220,"v":4177,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,1,21),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,1,22),"y":240,"c":240,"v":36803,"o":220,"h":240,"l":220},{"x":Date.UTC(2022,1,23),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2022,1,24),"y":221,"c":221,"v":6742,"o":239,"h":239,"l":221},{"x":Date.UTC(2022,1,25),"y":220,"c":220,"v":10500,"o":221,"h":221,"l":220},{"x":Date.UTC(2022,1,28),"y":220,"c":220,"v":35060,"o":221,"h":221,"l":220},{"x":Date.UTC(2022,2,01),"y":220,"c":220,"v":10121,"o":239,"h":239,"l":220},{"x":Date.UTC(2022,2,02),"y":221,"c":221,"v":402,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,03),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,04),"y":221,"c":221,"v":2501,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,07),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,08),"y":221,"c":221,"v":2596,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,09),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,10),"y":221,"c":221,"v":11,"o":240,"h":240,"l":221},{"x":Date.UTC(2022,2,11),"y":221,"c":221,"v":12000,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,14),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,15),"y":240,"c":240,"v":649,"o":240,"h":240,"l":240},{"x":Date.UTC(2022,2,16),"y":221,"c":221,"v":971,"o":222,"h":222,"l":221},{"x":Date.UTC(2022,2,17),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,18),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,2,22),"y":221,"c":221,"v":857,"o":222,"h":240,"l":221},{"x":Date.UTC(2022,2,23),"y":221,"c":221,"v":2381,"o":222,"h":222,"l":221},{"x":Date.UTC(2022,2,24),"y":220,"c":220,"v":259568,"o":221,"h":275,"l":200},{"x":Date.UTC(2022,2,25),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,2,28),"y":245,"c":245,"v":149482,"o":250,"h":250,"l":235},{"x":Date.UTC(2022,2,29),"y":240,"c":240,"v":20000,"o":240,"h":240,"l":240},{"x":Date.UTC(2022,2,30),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2022,2,31),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2022,3,01),"y":340,"c":340,"v":67919,"o":299,"h":364,"l":231},{"x":Date.UTC(2022,3,04),"y":340,"c":340,"v":26,"o":340,"h":340,"l":340},{"x":Date.UTC(2022,3,05),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2022,3,06),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2022,3,07),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2022,3,08),"y":340,"c":340,"v":0,"o":340,"h":340,"l":340},{"x":Date.UTC(2022,3,11),"y":240,"c":240,"v":52027,"o":240,"h":242,"l":240},{"x":Date.UTC(2022,3,12),"y":221,"c":221,"v":1140,"o":245,"h":245,"l":221},{"x":Date.UTC(2022,3,13),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,3,14),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,3,19),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,3,20),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,3,21),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,3,22),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,3,25),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,3,26),"y":221,"c":221,"v":0,"o":221,"h":221,"l":221},{"x":Date.UTC(2022,3,28),"y":208,"c":208,"v":306,"o":221,"h":221,"l":208},{"x":Date.UTC(2022,3,29),"y":208,"c":208,"v":0,"o":208,"h":208,"l":208},{"x":Date.UTC(2022,4,03),"y":208,"c":208,"v":0,"o":208,"h":208,"l":208},{"x":Date.UTC(2022,4,04),"y":211,"c":211,"v":5101,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,4,05),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,4,06),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,4,09),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,4,10),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,4,11),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,4,12),"y":201,"c":201,"v":2685,"o":208,"h":208,"l":201},{"x":Date.UTC(2022,4,13),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,4,16),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,4,17),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,4,18),"y":201,"c":201,"v":26100,"o":201,"h":201,"l":200},{"x":Date.UTC(2022,4,19),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,4,20),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,4,23),"y":259,"c":259,"v":89743,"o":200,"h":259,"l":200},{"x":Date.UTC(2022,4,24),"y":255,"c":255,"v":2039,"o":259,"h":259,"l":250},{"x":Date.UTC(2022,4,25),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,4,26),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,4,27),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,4,30),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,4,31),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,5,01),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,5,02),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,5,03),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,5,06),"y":255,"c":255,"v":0,"o":255,"h":255,"l":255},{"x":Date.UTC(2022,5,07),"y":201,"c":201,"v":2567,"o":249,"h":249,"l":200},{"x":Date.UTC(2022,5,08),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,09),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,10),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,13),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,14),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,15),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,17),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,20),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,21),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,22),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,23),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,5,24),"y":210,"c":210,"v":11571,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,5,27),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,5,28),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,5,29),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,5,30),"y":210,"c":210,"v":3559,"o":210,"h":210,"l":201},{"x":Date.UTC(2022,6,01),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,6,04),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,6,05),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,6,06),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,6,07),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,6,08),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,6,11),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,6,12),"y":249,"c":249,"v":11940,"o":248,"h":249,"l":248},{"x":Date.UTC(2022,6,13),"y":200,"c":200,"v":145902,"o":200,"h":200,"l":187},{"x":Date.UTC(2022,6,14),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,15),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,18),"y":201,"c":201,"v":5101,"o":235,"h":235,"l":201},{"x":Date.UTC(2022,6,19),"y":200,"c":200,"v":1196,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,20),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,21),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,22),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,25),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,26),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,27),"y":200,"c":200,"v":13046,"o":199,"h":200,"l":199},{"x":Date.UTC(2022,6,28),"y":200,"c":200,"v":10260,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,6,29),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2022,7,01),"y":191,"c":191,"v":1674,"o":191,"h":191,"l":191},{"x":Date.UTC(2022,7,02),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2022,7,03),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2022,7,04),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2022,7,05),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2022,7,08),"y":230,"c":230,"v":4740,"o":200,"h":230,"l":200},{"x":Date.UTC(2022,7,10),"y":250,"c":250,"v":18487,"o":239,"h":250,"l":239},{"x":Date.UTC(2022,7,11),"y":258,"c":258,"v":3501,"o":251,"h":258,"l":251},{"x":Date.UTC(2022,7,12),"y":258,"c":258,"v":0,"o":258,"h":258,"l":258},{"x":Date.UTC(2022,7,15),"y":258,"c":258,"v":0,"o":258,"h":258,"l":258},{"x":Date.UTC(2022,7,16),"y":250,"c":250,"v":21610,"o":251,"h":251,"l":250},{"x":Date.UTC(2022,7,17),"y":201,"c":201,"v":3780,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,7,18),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2022,7,19),"y":202,"c":202,"v":650,"o":202,"h":202,"l":202},{"x":Date.UTC(2022,7,22),"y":202,"c":202,"v":0,"o":202,"h":202,"l":202},{"x":Date.UTC(2022,7,23),"y":202,"c":202,"v":0,"o":202,"h":202,"l":202},{"x":Date.UTC(2022,7,24),"y":202,"c":202,"v":0,"o":202,"h":202,"l":202},{"x":Date.UTC(2022,7,25),"y":202,"c":202,"v":0,"o":202,"h":202,"l":202},{"x":Date.UTC(2022,7,26),"y":235,"c":235,"v":7217,"o":236,"h":236,"l":235},{"x":Date.UTC(2022,7,29),"y":235,"c":235,"v":0,"o":235,"h":235,"l":235},{"x":Date.UTC(2022,7,30),"y":250,"c":250,"v":21501,"o":220,"h":250,"l":192},{"x":Date.UTC(2022,7,31),"y":314,"c":314,"v":934,"o":250,"h":314,"l":250},{"x":Date.UTC(2022,8,01),"y":314,"c":314,"v":0,"o":314,"h":314,"l":314},{"x":Date.UTC(2022,8,02),"y":314,"c":314,"v":0,"o":314,"h":314,"l":314},{"x":Date.UTC(2022,8,05),"y":314,"c":314,"v":0,"o":314,"h":314,"l":314},{"x":Date.UTC(2022,8,06),"y":338,"c":338,"v":802,"o":342,"h":342,"l":338},{"x":Date.UTC(2022,8,07),"y":338,"c":338,"v":2914,"o":341,"h":341,"l":338},{"x":Date.UTC(2022,8,08),"y":338,"c":338,"v":0,"o":338,"h":338,"l":338},{"x":Date.UTC(2022,8,09),"y":338,"c":338,"v":0,"o":338,"h":338,"l":338},{"x":Date.UTC(2022,8,12),"y":338,"c":338,"v":0,"o":338,"h":338,"l":338},{"x":Date.UTC(2022,8,13),"y":332,"c":332,"v":367,"o":329,"h":332,"l":329},{"x":Date.UTC(2022,8,14),"y":332,"c":332,"v":0,"o":332,"h":332,"l":332},{"x":Date.UTC(2022,8,15),"y":332,"c":332,"v":0,"o":332,"h":332,"l":332},{"x":Date.UTC(2022,8,16),"y":332,"c":332,"v":0,"o":332,"h":332,"l":332},{"x":Date.UTC(2022,8,19),"y":332,"c":332,"v":0,"o":332,"h":332,"l":332},{"x":Date.UTC(2022,8,20),"y":326,"c":326,"v":239,"o":326,"h":326,"l":326},{"x":Date.UTC(2022,8,21),"y":326,"c":326,"v":0,"o":326,"h":326,"l":326},{"x":Date.UTC(2022,8,22),"y":326,"c":326,"v":0,"o":326,"h":326,"l":326},{"x":Date.UTC(2022,8,23),"y":326,"c":326,"v":0,"o":326,"h":326,"l":326},{"x":Date.UTC(2022,8,26),"y":326,"c":326,"v":0,"o":326,"h":326,"l":326},{"x":Date.UTC(2022,8,27),"y":314,"c":314,"v":533,"o":314,"h":314,"l":314},{"x":Date.UTC(2022,8,28),"y":314,"c":314,"v":0,"o":314,"h":314,"l":314},{"x":Date.UTC(2022,8,29),"y":314,"c":314,"v":0,"o":314,"h":314,"l":314},{"x":Date.UTC(2022,8,30),"y":314,"c":314,"v":0,"o":314,"h":314,"l":314},{"x":Date.UTC(2022,9,03),"y":322,"c":322,"v":5,"o":322,"h":322,"l":322},{"x":Date.UTC(2022,9,04),"y":315,"c":315,"v":919,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,05),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,06),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,07),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,10),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,11),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,12),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,13),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,14),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,17),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,18),"y":315,"c":315,"v":0,"o":315,"h":315,"l":315},{"x":Date.UTC(2022,9,19),"y":250,"c":250,"v":158,"o":250,"h":289,"l":217},{"x":Date.UTC(2022,9,20),"y":299,"c":299,"v":6486,"o":250,"h":299,"l":240},{"x":Date.UTC(2022,9,21),"y":299,"c":299,"v":0,"o":299,"h":299,"l":299},{"x":Date.UTC(2022,9,24),"y":299,"c":299,"v":0,"o":299,"h":299,"l":299},{"x":Date.UTC(2022,9,25),"y":299,"c":299,"v":0,"o":299,"h":299,"l":299},{"x":Date.UTC(2022,9,26),"y":299,"c":299,"v":0,"o":299,"h":299,"l":299},{"x":Date.UTC(2022,9,27),"y":299,"c":299,"v":0,"o":299,"h":299,"l":299},{"x":Date.UTC(2022,9,28),"y":205,"c":205,"v":1500,"o":205,"h":205,"l":205},{"x":Date.UTC(2022,9,31),"y":249,"c":249,"v":11064,"o":219,"h":250,"l":219},{"x":Date.UTC(2022,10,01),"y":249,"c":249,"v":64,"o":249,"h":249,"l":249},{"x":Date.UTC(2022,10,02),"y":208,"c":208,"v":7594,"o":208,"h":208,"l":208},{"x":Date.UTC(2022,10,03),"y":222,"c":222,"v":15065,"o":225,"h":225,"l":222},{"x":Date.UTC(2022,10,04),"y":200,"c":200,"v":35153,"o":181,"h":200,"l":181},{"x":Date.UTC(2022,10,07),"y":220,"c":220,"v":18085,"o":200,"h":220,"l":200},{"x":Date.UTC(2022,10,08),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2022,10,09),"y":237,"c":237,"v":2073,"o":220,"h":237,"l":220},{"x":Date.UTC(2022,10,10),"y":241,"c":241,"v":7,"o":241,"h":241,"l":241},{"x":Date.UTC(2022,10,11),"y":222,"c":222,"v":10252,"o":222,"h":222,"l":222},{"x":Date.UTC(2022,10,14),"y":222,"c":222,"v":2914,"o":222,"h":222,"l":222},{"x":Date.UTC(2022,10,15),"y":248,"c":248,"v":5000,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,16),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,17),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,18),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,21),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,22),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,23),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,24),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,25),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,28),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,10,29),"y":240,"c":240,"v":3952,"o":237,"h":240,"l":237},{"x":Date.UTC(2022,10,30),"y":248,"c":248,"v":3905,"o":243,"h":248,"l":243},{"x":Date.UTC(2022,11,01),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2022,11,02),"y":199,"c":199,"v":1236,"o":199,"h":199,"l":199},{"x":Date.UTC(2022,11,05),"y":225,"c":225,"v":25252,"o":229,"h":230,"l":200},{"x":Date.UTC(2022,11,06),"y":225,"c":225,"v":60,"o":225,"h":225,"l":225},{"x":Date.UTC(2022,11,07),"y":225,"c":225,"v":0,"o":225,"h":225,"l":225},{"x":Date.UTC(2022,11,08),"y":225,"c":225,"v":0,"o":225,"h":225,"l":225},{"x":Date.UTC(2022,11,09),"y":225,"c":225,"v":0,"o":225,"h":225,"l":225},{"x":Date.UTC(2022,11,12),"y":211,"c":211,"v":3528,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,13),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,14),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,15),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,19),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,20),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,21),"y":210,"c":210,"v":2111,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,11,22),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2022,11,23),"y":211,"c":211,"v":924,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,28),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,29),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2022,11,30),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,0,03),"y":211,"c":211,"v":215,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,0,04),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,0,05),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,0,06),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,0,09),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,0,10),"y":211,"c":211,"v":246,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,0,11),"y":240,"c":240,"v":3809414,"o":211,"h":240,"l":211},{"x":Date.UTC(2023,0,12),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,0,13),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,0,16),"y":239,"c":239,"v":2000,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,0,17),"y":239,"c":239,"v":275,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,0,18),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,0,19),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,0,20),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,0,23),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,0,24),"y":248,"c":248,"v":773,"o":248,"h":248,"l":248},{"x":Date.UTC(2023,0,25),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2023,0,26),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2023,0,27),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2023,0,30),"y":248,"c":248,"v":0,"o":248,"h":248,"l":248},{"x":Date.UTC(2023,0,31),"y":270,"c":270,"v":13044,"o":248,"h":270,"l":248},{"x":Date.UTC(2023,1,01),"y":271,"c":271,"v":600,"o":330,"h":330,"l":271},{"x":Date.UTC(2023,1,02),"y":271,"c":271,"v":0,"o":271,"h":271,"l":271},{"x":Date.UTC(2023,1,03),"y":271,"c":271,"v":0,"o":271,"h":271,"l":271},{"x":Date.UTC(2023,1,06),"y":271,"c":271,"v":0,"o":271,"h":271,"l":271},{"x":Date.UTC(2023,1,07),"y":270,"c":270,"v":2802,"o":249,"h":270,"l":249},{"x":Date.UTC(2023,1,08),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,09),"y":270,"c":270,"v":1343,"o":230,"h":270,"l":201},{"x":Date.UTC(2023,1,10),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,13),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,14),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,15),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,16),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,17),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,20),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,21),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,22),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,23),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,24),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,27),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,1,28),"y":270,"c":270,"v":0,"o":270,"h":270,"l":270},{"x":Date.UTC(2023,2,01),"y":250,"c":250,"v":5000,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,02),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,03),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,06),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,07),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,08),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,09),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,10),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,13),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,14),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,15),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,16),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2023,2,17),"y":219,"c":219,"v":8152,"o":219,"h":219,"l":219},{"x":Date.UTC(2023,2,20),"y":239,"c":239,"v":1000,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,2,22),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,2,23),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,2,24),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,2,27),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,2,28),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,2,29),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,2,30),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,2,31),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,3,03),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,3,04),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,3,05),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,3,06),"y":220,"c":220,"v":20400,"o":220,"h":220,"l":220},{"x":Date.UTC(2023,3,11),"y":200,"c":200,"v":1974,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,12),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,13),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,14),"y":200,"c":200,"v":225,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,17),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,18),"y":200,"c":200,"v":12,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,19),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,20),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,21),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,24),"y":200,"c":200,"v":680,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,25),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,26),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,3,28),"y":239,"c":239,"v":1000,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,4,02),"y":239,"c":239,"v":2319,"o":239,"h":240,"l":239},{"x":Date.UTC(2023,4,03),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,4,04),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,4,05),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,4,08),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,4,09),"y":225,"c":225,"v":71283,"o":218,"h":225,"l":210},{"x":Date.UTC(2023,4,10),"y":225,"c":225,"v":0,"o":225,"h":225,"l":225},{"x":Date.UTC(2023,4,11),"y":225,"c":225,"v":0,"o":225,"h":225,"l":225},{"x":Date.UTC(2023,4,12),"y":215,"c":215,"v":40483,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,15),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,16),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,17),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,18),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,19),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,22),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,23),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,24),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,25),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,26),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,29),"y":215,"c":215,"v":2160,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,30),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2023,4,31),"y":210,"c":210,"v":44572,"o":173,"h":210,"l":173},{"x":Date.UTC(2023,5,01),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,02),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,05),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,06),"y":210,"c":210,"v":7000,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,07),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,08),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,09),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,12),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,13),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,14),"y":210,"c":210,"v":37105,"o":220,"h":220,"l":210},{"x":Date.UTC(2023,5,15),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,19),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,5,20),"y":172,"c":172,"v":2607,"o":170,"h":172,"l":170},{"x":Date.UTC(2023,5,21),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2023,5,22),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2023,5,23),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2023,5,26),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2023,5,27),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2023,5,28),"y":170,"c":170,"v":10104,"o":170,"h":170,"l":170},{"x":Date.UTC(2023,5,29),"y":170,"c":170,"v":0,"o":170,"h":170,"l":170},{"x":Date.UTC(2023,5,30),"y":238,"c":238,"v":2168,"o":238,"h":238,"l":238},{"x":Date.UTC(2023,6,03),"y":238,"c":238,"v":0,"o":238,"h":238,"l":238},{"x":Date.UTC(2023,6,04),"y":238,"c":238,"v":0,"o":238,"h":238,"l":238},{"x":Date.UTC(2023,6,05),"y":238,"c":238,"v":0,"o":238,"h":238,"l":238},{"x":Date.UTC(2023,6,06),"y":228,"c":228,"v":6000,"o":227,"h":228,"l":227},{"x":Date.UTC(2023,6,07),"y":228,"c":228,"v":0,"o":228,"h":228,"l":228},{"x":Date.UTC(2023,6,10),"y":220,"c":220,"v":1381,"o":220,"h":220,"l":220},{"x":Date.UTC(2023,6,11),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2023,6,12),"y":181,"c":181,"v":1000,"o":181,"h":181,"l":181},{"x":Date.UTC(2023,6,13),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2023,6,14),"y":220,"c":220,"v":2607,"o":226,"h":226,"l":220},{"x":Date.UTC(2023,6,17),"y":220,"c":220,"v":38526,"o":200,"h":220,"l":200},{"x":Date.UTC(2023,6,18),"y":180,"c":180,"v":46000,"o":180,"h":180,"l":180},{"x":Date.UTC(2023,6,19),"y":199,"c":199,"v":312,"o":199,"h":199,"l":199},{"x":Date.UTC(2023,6,20),"y":199,"c":199,"v":0,"o":199,"h":199,"l":199},{"x":Date.UTC(2023,6,21),"y":199,"c":199,"v":0,"o":199,"h":199,"l":199},{"x":Date.UTC(2023,6,24),"y":230,"c":230,"v":10319,"o":199,"h":238,"l":199},{"x":Date.UTC(2023,6,25),"y":230,"c":230,"v":46441,"o":227,"h":238,"l":227},{"x":Date.UTC(2023,6,26),"y":239,"c":239,"v":19200,"o":230,"h":239,"l":230},{"x":Date.UTC(2023,6,27),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,6,28),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,6,31),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,7,01),"y":239,"c":239,"v":11806,"o":239,"h":239,"l":239},{"x":Date.UTC(2023,7,02),"y":211,"c":211,"v":37228,"o":225,"h":225,"l":211},{"x":Date.UTC(2023,7,03),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,7,04),"y":211,"c":211,"v":0,"o":211,"h":211,"l":211},{"x":Date.UTC(2023,7,07),"y":220,"c":220,"v":4657,"o":220,"h":220,"l":220},{"x":Date.UTC(2023,7,08),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2023,7,10),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2023,7,11),"y":230,"c":230,"v":30201,"o":241,"h":241,"l":230},{"x":Date.UTC(2023,7,14),"y":230,"c":230,"v":184678,"o":231,"h":231,"l":230},{"x":Date.UTC(2023,7,15),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,16),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,17),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,18),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,21),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,22),"y":230,"c":230,"v":114,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,23),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,24),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,25),"y":230,"c":230,"v":10486,"o":228,"h":230,"l":228},{"x":Date.UTC(2023,7,28),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,29),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,30),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,7,31),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,8,01),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,8,04),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,8,05),"y":240,"c":240,"v":47,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,8,06),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,8,07),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,8,08),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,8,11),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,8,12),"y":240,"c":240,"v":130,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,8,13),"y":240,"c":240,"v":0,"o":240,"h":240,"l":240},{"x":Date.UTC(2023,8,14),"y":230,"c":230,"v":505,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,8,15),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,8,18),"y":230,"c":230,"v":69667,"o":229,"h":230,"l":229},{"x":Date.UTC(2023,8,19),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,8,20),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,8,21),"y":188,"c":188,"v":430,"o":188,"h":188,"l":188},{"x":Date.UTC(2023,8,22),"y":229,"c":229,"v":430,"o":229,"h":229,"l":229},{"x":Date.UTC(2023,8,26),"y":201,"c":201,"v":11668,"o":188,"h":201,"l":188},{"x":Date.UTC(2023,8,27),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2023,8,28),"y":201,"c":201,"v":1323,"o":201,"h":201,"l":201},{"x":Date.UTC(2023,8,29),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2023,9,02),"y":220,"c":220,"v":1400,"o":220,"h":220,"l":220},{"x":Date.UTC(2023,9,03),"y":229,"c":229,"v":219,"o":229,"h":229,"l":229},{"x":Date.UTC(2023,9,04),"y":229,"c":229,"v":0,"o":229,"h":229,"l":229},{"x":Date.UTC(2023,9,05),"y":229,"c":229,"v":0,"o":229,"h":229,"l":229},{"x":Date.UTC(2023,9,06),"y":229,"c":229,"v":0,"o":229,"h":229,"l":229},{"x":Date.UTC(2023,9,09),"y":201,"c":201,"v":4000,"o":201,"h":201,"l":201},{"x":Date.UTC(2023,9,10),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2023,9,11),"y":230,"c":230,"v":953,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,9,12),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,9,13),"y":230,"c":230,"v":0,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,9,16),"y":230,"c":230,"v":18408,"o":230,"h":230,"l":230},{"x":Date.UTC(2023,9,17),"y":201,"c":201,"v":17000,"o":235,"h":235,"l":201},{"x":Date.UTC(2023,9,18),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2023,9,19),"y":201,"c":201,"v":20000,"o":200,"h":201,"l":200},{"x":Date.UTC(2023,9,20),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2023,9,23),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2023,9,24),"y":204,"c":204,"v":1132,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,9,25),"y":204,"c":204,"v":18408,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,9,26),"y":204,"c":204,"v":8000,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,9,27),"y":204,"c":204,"v":0,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,9,30),"y":204,"c":204,"v":0,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,9,31),"y":204,"c":204,"v":1405,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,10,01),"y":204,"c":204,"v":0,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,10,02),"y":204,"c":204,"v":31360,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,10,03),"y":204,"c":204,"v":0,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,10,06),"y":206,"c":206,"v":10000,"o":207,"h":207,"l":206},{"x":Date.UTC(2023,10,07),"y":204,"c":204,"v":348,"o":205,"h":205,"l":204},{"x":Date.UTC(2023,10,08),"y":204,"c":204,"v":0,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,10,09),"y":204,"c":204,"v":0,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,10,10),"y":204,"c":204,"v":0,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,10,13),"y":204,"c":204,"v":0,"o":204,"h":204,"l":204},{"x":Date.UTC(2023,10,14),"y":207,"c":207,"v":102,"o":207,"h":207,"l":207},{"x":Date.UTC(2023,10,15),"y":207,"c":207,"v":0,"o":207,"h":207,"l":207},{"x":Date.UTC(2023,10,16),"y":207,"c":207,"v":0,"o":207,"h":207,"l":207},{"x":Date.UTC(2023,10,17),"y":207,"c":207,"v":0,"o":207,"h":207,"l":207},{"x":Date.UTC(2023,10,20),"y":207,"c":207,"v":0,"o":207,"h":207,"l":207},{"x":Date.UTC(2023,10,21),"y":210,"c":210,"v":2457,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,10,22),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,10,23),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,10,24),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,10,27),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210},{"x":Date.UTC(2023,10,28),"y":200,"c":200,"v":1996,"o":211,"h":211,"l":200},{"x":Date.UTC(2023,10,29),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,10,30),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,01),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,04),"y":200,"c":200,"v":25000,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,05),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,06),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,07),"y":200,"c":200,"v":16662,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,08),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,11),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,12),"y":200,"c":200,"v":50,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,13),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,14),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,18),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,19),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,20),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,21),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,22),"y":200,"c":200,"v":87,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,27),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,28),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2023,11,29),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,02),"y":200,"c":200,"v":46,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,03),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,04),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,05),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,08),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,09),"y":201,"c":201,"v":73,"o":201,"h":201,"l":201},{"x":Date.UTC(2024,0,10),"y":201,"c":201,"v":0,"o":201,"h":201,"l":201},{"x":Date.UTC(2024,0,11),"y":200,"c":200,"v":12097,"o":210,"h":210,"l":200},{"x":Date.UTC(2024,0,12),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,15),"y":200,"c":200,"v":7857,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,16),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,17),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,18),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,19),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,0,22),"y":215,"c":215,"v":300064,"o":200,"h":215,"l":200},{"x":Date.UTC(2024,0,23),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2024,0,24),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2024,0,25),"y":215,"c":215,"v":0,"o":215,"h":215,"l":215},{"x":Date.UTC(2024,0,26),"y":251,"c":251,"v":4927,"o":200,"h":251,"l":200},{"x":Date.UTC(2024,0,29),"y":251,"c":251,"v":0,"o":251,"h":251,"l":251},{"x":Date.UTC(2024,0,30),"y":251,"c":251,"v":234,"o":251,"h":251,"l":251},{"x":Date.UTC(2024,0,31),"y":251,"c":251,"v":0,"o":251,"h":251,"l":251},{"x":Date.UTC(2024,1,01),"y":251,"c":251,"v":0,"o":251,"h":251,"l":251},{"x":Date.UTC(2024,1,02),"y":251,"c":251,"v":0,"o":251,"h":251,"l":251},{"x":Date.UTC(2024,1,05),"y":251,"c":251,"v":0,"o":251,"h":251,"l":251},{"x":Date.UTC(2024,1,06),"y":239,"c":239,"v":131,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,07),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,08),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,09),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,12),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,13),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,14),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,15),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,16),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,19),"y":239,"c":239,"v":0,"o":239,"h":239,"l":239},{"x":Date.UTC(2024,1,20),"y":182,"c":182,"v":34,"o":182,"h":182,"l":182},{"x":Date.UTC(2024,1,21),"y":182,"c":182,"v":0,"o":182,"h":182,"l":182},{"x":Date.UTC(2024,1,22),"y":182,"c":182,"v":1499,"o":182,"h":182,"l":182},{"x":Date.UTC(2024,1,23),"y":182,"c":182,"v":0,"o":182,"h":182,"l":182},{"x":Date.UTC(2024,1,26),"y":181,"c":181,"v":129,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,1,27),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,1,28),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,1,29),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,01),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,04),"y":181,"c":181,"v":4300,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,05),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,06),"y":181,"c":181,"v":1000,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,07),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,08),"y":181,"c":181,"v":5500,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,11),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,12),"y":181,"c":181,"v":1000,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,13),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,14),"y":181,"c":181,"v":0,"o":181,"h":181,"l":181},{"x":Date.UTC(2024,2,15),"y":180,"c":180,"v":129500,"o":200,"h":200,"l":180},{"x":Date.UTC(2024,2,18),"y":180,"c":180,"v":0,"o":180,"h":180,"l":180},{"x":Date.UTC(2024,2,19),"y":180,"c":180,"v":0,"o":180,"h":180,"l":180},{"x":Date.UTC(2024,2,20),"y":180,"c":180,"v":1824,"o":180,"h":180,"l":180},{"x":Date.UTC(2024,2,22),"y":180,"c":180,"v":10380,"o":180,"h":180,"l":180},{"x":Date.UTC(2024,2,25),"y":180,"c":180,"v":0,"o":180,"h":180,"l":180},{"x":Date.UTC(2024,2,26),"y":178,"c":178,"v":17,"o":178,"h":178,"l":178},{"x":Date.UTC(2024,2,27),"y":200,"c":200,"v":550771,"o":178,"h":200,"l":165},{"x":Date.UTC(2024,2,28),"y":224,"c":224,"v":96,"o":200,"h":224,"l":200},{"x":Date.UTC(2024,3,02),"y":224,"c":224,"v":0,"o":224,"h":224,"l":224},{"x":Date.UTC(2024,3,03),"y":224,"c":224,"v":0,"o":224,"h":224,"l":224},{"x":Date.UTC(2024,3,04),"y":224,"c":224,"v":0,"o":224,"h":224,"l":224},{"x":Date.UTC(2024,3,05),"y":224,"c":224,"v":0,"o":224,"h":224,"l":224},{"x":Date.UTC(2024,3,08),"y":224,"c":224,"v":0,"o":224,"h":224,"l":224},{"x":Date.UTC(2024,3,09),"y":198,"c":198,"v":849,"o":197,"h":198,"l":197},{"x":Date.UTC(2024,3,10),"y":200,"c":200,"v":2090,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,3,11),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,3,12),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,3,15),"y":200,"c":200,"v":26326,"o":160,"h":200,"l":160},{"x":Date.UTC(2024,3,16),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2024,3,17),"y":214,"c":214,"v":48479,"o":200,"h":214,"l":175},{"x":Date.UTC(2024,3,18),"y":214,"c":214,"v":159,"o":214,"h":214,"l":214},{"x":Date.UTC(2024,3,19),"y":210,"c":210,"v":907,"o":175,"h":214,"l":175},{"x":Date.UTC(2024,3,22),"y":229,"c":229,"v":153,"o":229,"h":229,"l":229},{"x":Date.UTC(2024,3,23),"y":220,"c":220,"v":995,"o":185,"h":220,"l":185},{"x":Date.UTC(2024,3,24),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2024,3,25),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2024,3,26),"y":220,"c":220,"v":0,"o":220,"h":220,"l":220},{"x":Date.UTC(2024,3,29),"y":199,"c":199,"v":397,"o":199,"h":199,"l":199},{"x":Date.UTC(2024,3,30),"y":165,"c":165,"v":12540,"o":175,"h":190,"l":165},{"x":Date.UTC(2024,4,02),"y":181,"c":181,"v":28309,"o":141,"h":181,"l":141},{"x":Date.UTC(2024,4,03),"y":199,"c":199,"v":1176873,"o":187,"h":199,"l":170},{"x":Date.UTC(2024,4,06),"y":190,"c":190,"v":3084,"o":190,"h":190,"l":190},{"x":Date.UTC(2024,4,07),"y":189,"c":189,"v":179,"o":189,"h":189,"l":189},{"x":Date.UTC(2024,4,08),"y":189,"c":189,"v":0,"o":189,"h":189,"l":189},{"x":Date.UTC(2024,4,09),"y":189,"c":189,"v":0,"o":189,"h":189,"l":189},{"x":Date.UTC(2024,4,10),"y":189,"c":189,"v":0,"o":189,"h":189,"l":189},{"x":Date.UTC(2024,4,13),"y":189,"c":189,"v":0,"o":189,"h":189,"l":189},{"x":Date.UTC(2024,4,14),"y":179,"c":179,"v":65,"o":179,"h":179,"l":179},{"x":Date.UTC(2024,4,15),"y":180,"c":180,"v":23647,"o":179,"h":180,"l":179},{"x":Date.UTC(2024,4,16),"y":180,"c":180,"v":0,"o":180,"h":180,"l":180},{"x":Date.UTC(2024,4,17),"y":161,"c":161,"v":1000,"o":161,"h":161,"l":161},{"x":Date.UTC(2024,4,20),"y":199,"c":199,"v":187,"o":190,"h":199,"l":190},{"x":Date.UTC(2024,4,21),"y":199,"c":199,"v":0,"o":199,"h":199,"l":199},{"x":Date.UTC(2024,4,22),"y":155,"c":155,"v":4500,"o":170,"h":195,"l":152},{"x":Date.UTC(2024,4,23),"y":190,"c":190,"v":14760,"o":170,"h":190,"l":160},{"x":Date.UTC(2024,4,24),"y":188,"c":188,"v":52547,"o":166,"h":188,"l":163},{"x":Date.UTC(2024,4,27),"y":188,"c":188,"v":0,"o":188,"h":188,"l":188},{"x":Date.UTC(2024,4,28),"y":188,"c":188,"v":10442,"o":170,"h":188,"l":154},{"x":Date.UTC(2024,4,30),"y":188,"c":188,"v":0,"o":188,"h":188,"l":188},{"x":Date.UTC(2024,4,31),"y":188,"c":188,"v":0,"o":188,"h":188,"l":188},{"x":Date.UTC(2024,5,03),"y":188,"c":188,"v":0,"o":188,"h":188,"l":188},{"x":Date.UTC(2024,5,04),"y":172,"c":172,"v":24454,"o":150,"h":172,"l":139},{"x":Date.UTC(2024,5,05),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2024,5,06),"y":172,"c":172,"v":0,"o":172,"h":172,"l":172},{"x":Date.UTC(2024,5,07),"y":166,"c":166,"v":41139,"o":139,"h":169,"l":116},{"x":Date.UTC(2024,5,10),"y":140,"c":140,"v":4150,"o":140,"h":140,"l":140},{"x":Date.UTC(2024,5,11),"y":118,"c":118,"v":5678,"o":128,"h":128,"l":118},{"x":Date.UTC(2024,5,12),"y":147,"c":147,"v":28958,"o":139,"h":164,"l":139},{"x":Date.UTC(2024,5,13),"y":136,"c":136,"v":51,"o":136,"h":136,"l":136},{"x":Date.UTC(2024,5,14),"y":159,"c":159,"v":57619,"o":116,"h":159,"l":110},{"x":Date.UTC(2024,5,18),"y":168,"c":168,"v":48,"o":168,"h":168,"l":168},{"x":Date.UTC(2024,5,19),"y":139,"c":139,"v":90980,"o":140,"h":140,"l":139},{"x":Date.UTC(2024,5,20),"y":139,"c":139,"v":512,"o":139,"h":139,"l":139},{"x":Date.UTC(2024,5,21),"y":116,"c":116,"v":12278,"o":111,"h":116,"l":111},{"x":Date.UTC(2024,5,24),"y":129,"c":129,"v":20000,"o":122,"h":129,"l":122},{"x":Date.UTC(2024,5,25),"y":129,"c":129,"v":0,"o":129,"h":129,"l":129},{"x":Date.UTC(2024,5,26),"y":129,"c":129,"v":0,"o":129,"h":129,"l":129},{"x":Date.UTC(2024,5,27),"y":120,"c":120,"v":11981,"o":127,"h":127,"l":120},{"x":Date.UTC(2024,5,28),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,6,01),"y":114,"c":114,"v":37988,"o":114,"h":114,"l":114},{"x":Date.UTC(2024,6,02),"y":114,"c":114,"v":0,"o":114,"h":114,"l":114},{"x":Date.UTC(2024,6,03),"y":114,"c":114,"v":0,"o":114,"h":114,"l":114},{"x":Date.UTC(2024,6,04),"y":110,"c":110,"v":16688,"o":135,"h":135,"l":110},{"x":Date.UTC(2024,6,05),"y":110,"c":110,"v":39046,"o":111,"h":111,"l":110},{"x":Date.UTC(2024,6,08),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,6,09),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,6,10),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,6,11),"y":90,"c":90,"v":96620,"o":100,"h":101,"l":90},{"x":Date.UTC(2024,6,12),"y":100,"c":100,"v":315649,"o":90,"h":100,"l":90},{"x":Date.UTC(2024,6,15),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,16),"y":100,"c":100,"v":6840,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,17),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,18),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,19),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,22),"y":100,"c":100,"v":42650,"o":100,"h":100,"l":81},{"x":Date.UTC(2024,6,23),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,24),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,25),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,26),"y":100,"c":100,"v":1700,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,29),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,30),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,6,31),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,01),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,02),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,05),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,06),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,07),"y":80,"c":80,"v":7500,"o":80,"h":80,"l":80},{"x":Date.UTC(2024,7,08),"y":100,"c":100,"v":11054,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,12),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,13),"y":100,"c":100,"v":1841,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,14),"y":100,"c":100,"v":3030,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,7,15),"y":105,"c":105,"v":5884,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,7,16),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,7,19),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,7,20),"y":110,"c":110,"v":209,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,7,21),"y":120,"c":120,"v":894123,"o":110,"h":120,"l":110},{"x":Date.UTC(2024,7,22),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,7,23),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,7,26),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,7,27),"y":120,"c":120,"v":2122,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,7,28),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,7,29),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,7,30),"y":119,"c":119,"v":330,"o":119,"h":119,"l":119},{"x":Date.UTC(2024,8,02),"y":119,"c":119,"v":0,"o":119,"h":119,"l":119},{"x":Date.UTC(2024,8,03),"y":120,"c":120,"v":26548,"o":119,"h":120,"l":119},{"x":Date.UTC(2024,8,04),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,8,05),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,8,06),"y":120,"c":120,"v":0,"o":120,"h":120,"l":120},{"x":Date.UTC(2024,8,09),"y":100,"c":100,"v":324,"o":100,"h":100,"l":100},{"x":Date.UTC(2024,8,10),"y":110,"c":110,"v":2653,"o":100,"h":110,"l":100},{"x":Date.UTC(2024,8,11),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,12),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,13),"y":110,"c":110,"v":6000,"o":109,"h":110,"l":109},{"x":Date.UTC(2024,8,16),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,17),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,18),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,19),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,20),"y":100,"c":100,"v":3552,"o":80,"h":100,"l":80},{"x":Date.UTC(2024,8,23),"y":106,"c":106,"v":3810,"o":100,"h":106,"l":100},{"x":Date.UTC(2024,8,25),"y":110,"c":110,"v":30098,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,26),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,27),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,8,30),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,9,01),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,9,02),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,9,03),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,9,04),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,9,07),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,9,08),"y":101,"c":101,"v":1061,"o":101,"h":101,"l":101},{"x":Date.UTC(2024,9,09),"y":101,"c":101,"v":0,"o":101,"h":101,"l":101},{"x":Date.UTC(2024,9,10),"y":101,"c":101,"v":0,"o":101,"h":101,"l":101},{"x":Date.UTC(2024,9,11),"y":101,"c":101,"v":0,"o":101,"h":101,"l":101},{"x":Date.UTC(2024,9,14),"y":105,"c":105,"v":3000,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,9,15),"y":105,"c":105,"v":1072,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,9,16),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,9,17),"y":110,"c":110,"v":10928,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,9,18),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,9,21),"y":95,"c":95,"v":8450,"o":96,"h":96,"l":95},{"x":Date.UTC(2024,9,22),"y":95,"c":95,"v":9,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,9,23),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,9,24),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,9,25),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,9,28),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,9,29),"y":95,"c":95,"v":50,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,9,30),"y":95,"c":95,"v":58852,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,9,31),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,01),"y":96,"c":96,"v":7200,"o":96,"h":96,"l":96},{"x":Date.UTC(2024,10,04),"y":111,"c":111,"v":7250,"o":111,"h":111,"l":111},{"x":Date.UTC(2024,10,05),"y":110,"c":110,"v":10765,"o":95,"h":110,"l":95},{"x":Date.UTC(2024,10,06),"y":110,"c":110,"v":8837,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,10,07),"y":110,"c":110,"v":0,"o":110,"h":110,"l":110},{"x":Date.UTC(2024,10,08),"y":95,"c":95,"v":15500,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,11),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,12),"y":96,"c":96,"v":235,"o":96,"h":96,"l":96},{"x":Date.UTC(2024,10,13),"y":96,"c":96,"v":1500,"o":96,"h":96,"l":96},{"x":Date.UTC(2024,10,14),"y":96,"c":96,"v":0,"o":96,"h":96,"l":96},{"x":Date.UTC(2024,10,15),"y":95,"c":95,"v":82692,"o":96,"h":96,"l":95},{"x":Date.UTC(2024,10,18),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,19),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,20),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,21),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,22),"y":95,"c":95,"v":4300,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,25),"y":95,"c":95,"v":21000,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,26),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,27),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,28),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,10,29),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,11,02),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,11,03),"y":95,"c":95,"v":38,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,11,04),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,11,05),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,11,06),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,11,09),"y":95,"c":95,"v":9000,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,11,10),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2024,11,11),"y":97,"c":97,"v":38,"o":97,"h":97,"l":97},{"x":Date.UTC(2024,11,12),"y":105,"c":105,"v":9957,"o":100,"h":105,"l":100},{"x":Date.UTC(2024,11,13),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,11,17),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,11,18),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,11,19),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2024,11,20),"y":98,"c":98,"v":2,"o":105,"h":105,"l":98},{"x":Date.UTC(2024,11,23),"y":98,"c":98,"v":0,"o":98,"h":98,"l":98},{"x":Date.UTC(2024,11,24),"y":98,"c":98,"v":0,"o":98,"h":98,"l":98},{"x":Date.UTC(2024,11,27),"y":98,"c":98,"v":0,"o":98,"h":98,"l":98},{"x":Date.UTC(2024,11,30),"y":98,"c":98,"v":0,"o":98,"h":98,"l":98},{"x":Date.UTC(2024,11,31),"y":98,"c":98,"v":0,"o":98,"h":98,"l":98},{"x":Date.UTC(2025,0,02),"y":98,"c":98,"v":0,"o":98,"h":98,"l":98},{"x":Date.UTC(2025,0,03),"y":95,"c":95,"v":1196,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,06),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,07),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,08),"y":105,"c":105,"v":3900,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,0,09),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,0,10),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,0,13),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,0,14),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,0,15),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,0,16),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,0,17),"y":100,"c":100,"v":1898,"o":100,"h":100,"l":100},{"x":Date.UTC(2025,0,20),"y":95,"c":95,"v":25193,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,21),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,22),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,23),"y":100,"c":100,"v":2000,"o":100,"h":100,"l":100},{"x":Date.UTC(2025,0,24),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2025,0,27),"y":95,"c":95,"v":93000,"o":105,"h":105,"l":95},{"x":Date.UTC(2025,0,28),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,29),"y":95,"c":95,"v":39994,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,30),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,0,31),"y":100,"c":100,"v":8000,"o":100,"h":100,"l":100},{"x":Date.UTC(2025,1,03),"y":100,"c":100,"v":50,"o":100,"h":100,"l":100},{"x":Date.UTC(2025,1,04),"y":100,"c":100,"v":3500,"o":100,"h":100,"l":100},{"x":Date.UTC(2025,1,05),"y":100,"c":100,"v":0,"o":100,"h":100,"l":100},{"x":Date.UTC(2025,1,06),"y":105,"c":105,"v":4900,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,1,07),"y":105,"c":105,"v":0,"o":105,"h":105,"l":105},{"x":Date.UTC(2025,1,10),"y":110,"c":110,"v":1000,"o":110,"h":110,"l":110},{"x":Date.UTC(2025,1,11),"y":110,"c":110,"v":14421,"o":110,"h":110,"l":110},{"x":Date.UTC(2025,1,12),"y":95,"c":95,"v":5160,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,13),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,14),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,17),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,18),"y":95,"c":95,"v":30000,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,19),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,20),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,21),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,24),"y":95,"c":95,"v":1000,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,25),"y":95,"c":95,"v":14040,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,26),"y":95,"c":95,"v":2100,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,27),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,1,28),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,2,03),"y":95,"c":95,"v":135000,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,2,04),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,2,05),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,2,06),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,2,07),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,2,10),"y":95,"c":95,"v":0,"o":95,"h":95,"l":95},{"x":Date.UTC(2025,2,11),"y":88,"c":88,"v":67400,"o":88,"h":88,"l":88},{"x":Date.UTC(2025,2,12),"y":88,"c":88,"v":0,"o":88,"h":88,"l":88},{"x":Date.UTC(2025,2,13),"y":85,"c":85,"v":6700,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,2,14),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,2,17),"y":86,"c":86,"v":4300,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,18),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,19),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,20),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,24),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,25),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,26),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,27),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,28),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,2,31),"y":86,"c":86,"v":0,"o":86,"h":86,"l":86},{"x":Date.UTC(2025,3,01),"y":90,"c":90,"v":2850,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,02),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,03),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,04),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,07),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,08),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,09),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,10),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,11),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2025,3,14),"y":85,"c":85,"v":195000,"o":90,"h":90,"l":85},{"x":Date.UTC(2025,3,15),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,3,16),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,3,17),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,3,22),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,3,23),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,3,24),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,3,25),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,3,29),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,3,30),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,02),"y":85,"c":85,"v":1197,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,05),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,06),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,07),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,08),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,09),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,12),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,13),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,14),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,15),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,16),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,19),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,20),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,21),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,22),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,23),"y":85,"c":85,"v":2000,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,26),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,27),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,28),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,29),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,4,30),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,5,02),"y":85,"c":85,"v":2000,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,5,03),"y":85,"c":85,"v":98,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,5,04),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,5,05),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,5,06),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,5,09),"y":85,"c":85,"v":0,"o":85,"h":85,"l":85},{"x":Date.UTC(2025,5,10),"y":80,"c":80,"v":88763,"o":86,"h":86,"l":80},{"x":Date.UTC(2025,5,11),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,5,12),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,5,13),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,5,17),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,5,18),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,5,19),"y":82,"c":82,"v":16400,"o":82,"h":82,"l":82},{"x":Date.UTC(2025,5,20),"y":82,"c":82,"v":0,"o":82,"h":82,"l":82},{"x":Date.UTC(2025,5,23),"y":82,"c":82,"v":0,"o":82,"h":82,"l":82},{"x":Date.UTC(2025,5,24),"y":93,"c":93,"v":17900,"o":80,"h":93,"l":80},{"x":Date.UTC(2025,5,25),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,5,26),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,5,27),"y":93,"c":93,"v":23940,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,5,30),"y":93,"c":93,"v":3000,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,01),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,02),"y":93,"c":93,"v":1700,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,03),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,04),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,07),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,08),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,09),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,10),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,11),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,14),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,15),"y":93,"c":93,"v":4000,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,16),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,17),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,18),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,21),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,22),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,23),"y":93,"c":93,"v":1300,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,24),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,25),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,28),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,29),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,30),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,6,31),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,7,01),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,7,04),"y":94,"c":94,"v":29,"o":94,"h":94,"l":94},{"x":Date.UTC(2025,7,05),"y":94,"c":94,"v":0,"o":94,"h":94,"l":94},{"x":Date.UTC(2025,7,06),"y":94,"c":94,"v":0,"o":94,"h":94,"l":94},{"x":Date.UTC(2025,7,07),"y":94,"c":94,"v":0,"o":94,"h":94,"l":94},{"x":Date.UTC(2025,7,08),"y":94,"c":94,"v":0,"o":94,"h":94,"l":94},{"x":Date.UTC(2025,7,11),"y":94,"c":94,"v":0,"o":94,"h":94,"l":94},{"x":Date.UTC(2025,7,12),"y":93,"c":93,"v":15000,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,7,13),"y":93,"c":93,"v":0,"o":93,"h":93,"l":93},{"x":Date.UTC(2025,7,14),"y":81,"c":81,"v":1378,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,7,15),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,7,18),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,7,19),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,7,20),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,7,21),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,7,22),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,7,25),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,7,26),"y":83,"c":83,"v":100,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,7,27),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,7,28),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,7,29),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,8,01),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,8,02),"y":80,"c":80,"v":9000,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,8,03),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,8,04),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,8,05),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,8,08),"y":81,"c":81,"v":1640,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,09),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,10),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,11),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,12),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,15),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,16),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,17),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,18),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,19),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,22),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,23),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,25),"y":81,"c":81,"v":0,"o":81,"h":81,"l":81},{"x":Date.UTC(2025,8,26),"y":80,"c":80,"v":2400,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,8,29),"y":80,"c":80,"v":0,"o":80,"h":80,"l":80},{"x":Date.UTC(2025,8,30),"y":83,"c":83,"v":100,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,01),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,02),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,03),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,06),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,07),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,08),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,09),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,10),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,13),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,14),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,15),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,16),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,17),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,20),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,21),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,22),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,23),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,24),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,27),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,28),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,29),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,30),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,9,31),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,03),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,04),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,05),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,06),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,07),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,10),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,11),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,12),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,13),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,14),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,17),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,18),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,19),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,20),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,21),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,24),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,25),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,26),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,27),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,10,28),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,01),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,02),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,03),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,04),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,05),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,08),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,09),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,10),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,11),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,12),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,15),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,17),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,18),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,19),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,22),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,23),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,24),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,29),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,30),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2025,11,31),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,02),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,05),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,06),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,07),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,08),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,09),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,12),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,13),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,14),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,15),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,16),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,19),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,20),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,21),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,22),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,23),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,26),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,27),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,28),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,29),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,0,30),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,02),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,03),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,04),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,05),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,06),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,09),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,10),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,11),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,12),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,13),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,16),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,17),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,18),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,19),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,20),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,23),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,24),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,25),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,26),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,1,27),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,02),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,03),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,04),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,05),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,06),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,09),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,10),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,11),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,12),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,13),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,16),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,17),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,18),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,19),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,20),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,23),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,24),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,25),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,26),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,27),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,30),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,2,31),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,01),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,02),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,07),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,08),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,09),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,10),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,13),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,14),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,15),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,16),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,17),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,20),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,21),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,22),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,23),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,24),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,28),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,29),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,3,30),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,04),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,05),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,06),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,07),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,08),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,11),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,12),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,13),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,14),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,15),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,18),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,19),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,20),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,21),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,22),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,25),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,26),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,27),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,28),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,4,29),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,01),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,02),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,03),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,04),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,05),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,08),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,09),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,10),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,11),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,12),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,15),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,17),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,18),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,19),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,22),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,23),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,24),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,25),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,26),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,29),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,5,30),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,6,01),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,6,02),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,6,03),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,6,06),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,6,07),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,6,08),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,6,09),"y":83,"c":83,"v":0,"o":83,"h":83,"l":83},{"x":Date.UTC(2026,6,10),"y":90,"c":90,"v":4081,"o":90,"h":90,"l":90},{"x":Date.UTC(2026,6,13),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2026,6,14),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2026,6,15),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2026,6,16),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2026,6,17),"y":90,"c":90,"v":0,"o":90,"h":90,"l":90},{"x":Date.UTC(2026,6,20),"y":101,"c":101,"v":9302,"o":101,"h":101,"l":101},{"x":Date.UTC(2026,6,21),"y":101,"c":101,"v":0,"o":101,"h":101,"l":101},{"x":Date.UTC(2026,6,22),"y":115,"c":115,"v":9002,"o":115,"h":115,"l":115},{"x":Date.UTC(2026,6,23),"y":115,"c":115,"v":0,"o":115,"h":115,"l":115},{"x":Date.UTC(2026,6,24),"y":115,"c":115,"v":0,"o":115,"h":115,"l":115},{"x":Date.UTC(2026,6,27),"y":121,"c":121,"v":341299,"o":120,"h":121,"l":120},{"x":Date.UTC(2026,6,28),"y":121,"c":121,"v":0,"o":121,"h":121,"l":121},{"x":Date.UTC(2026,6,29),"y":135,"c":135,"v":120,"o":135,"h":135,"l":135},{"x":Date.UTC(2026,6,30),"y":135,"c":135,"v":0,"o":135,"h":135,"l":135},{"x":Date.UTC(2026,6,31),"y":135,"c":135,"v":0,"o":135,"h":135,"l":135},{"x":Date.UTC(2026,7,03),"y":135,"c":135,"v":6536,"o":135,"h":135,"l":135},{"x":Date.UTC(2026,7,04),"y":135,"c":135,"v":0,"o":135,"h":135,"l":135},{"x":Date.UTC(2026,7,05),"y":136,"c":136,"v":4671,"o":136,"h":136,"l":136},{"x":Date.UTC(2026,7,06),"y":136,"c":136,"v":14500,"o":136,"h":136,"l":136},{"x":Date.UTC(2026,7,07),"y":136,"c":136,"v":0,"o":136,"h":136,"l":136},{"x":Date.UTC(2026,7,11),"y":136,"c":136,"v":0,"o":136,"h":136,"l":136},{"x":Date.UTC(2026,7,12),"y":145,"c":145,"v":4081,"o":145,"h":145,"l":145},{"x":Date.UTC(2026,7,13),"y":150,"c":150,"v":8700,"o":150,"h":150,"l":150},{"x":Date.UTC(2026,7,14),"y":150,"c":150,"v":0,"o":150,"h":150,"l":150},{"x":Date.UTC(2026,7,17),"y":150,"c":150,"v":0,"o":150,"h":150,"l":150},{"x":Date.UTC(2026,7,18),"y":155,"c":155,"v":30000,"o":160,"h":160,"l":155},{"x":Date.UTC(2026,7,19),"y":170,"c":170,"v":12243,"o":170,"h":170,"l":170},{"x":Date.UTC(2026,7,20),"y":170,"c":170,"v":29629,"o":170,"h":170,"l":170},{"x":Date.UTC(2026,7,21),"y":170,"c":170,"v":0,"o":170,"h":170,"l":170},{"x":Date.UTC(2026,7,24),"y":170,"c":170,"v":0,"o":170,"h":170,"l":170},{"x":Date.UTC(2026,7,25),"y":170,"c":170,"v":0,"o":170,"h":170,"l":170},{"x":Date.UTC(2026,7,26),"y":170,"c":170,"v":0,"o":170,"h":170,"l":170},{"x":Date.UTC(2026,7,27),"y":170,"c":170,"v":0,"o":170,"h":170,"l":170},{"x":Date.UTC(2026,7,28),"y":191,"c":191,"v":8000,"o":191,"h":191,"l":191},{"x":Date.UTC(2026,7,31),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2026,8,01),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2026,8,02),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2026,8,03),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2026,8,04),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2026,8,07),"y":191,"c":191,"v":0,"o":191,"h":191,"l":191},{"x":Date.UTC(2026,8,08),"y":250,"c":250,"v":18749,"o":225,"h":250,"l":225},{"x":Date.UTC(2026,8,09),"y":250,"c":250,"v":0,"o":250,"h":250,"l":250},{"x":Date.UTC(2026,8,10),"y":195,"c":195,"v":6512,"o":250,"h":250,"l":195},{"x":Date.UTC(2026,8,11),"y":195,"c":195,"v":0,"o":195,"h":195,"l":195},{"x":Date.UTC(2026,8,14),"y":210,"c":210,"v":1000,"o":210,"h":210,"l":210},{"x":Date.UTC(2026,8,15),"y":200,"c":200,"v":5000,"o":200,"h":200,"l":200},{"x":Date.UTC(2026,8,16),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2026,8,17),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2026,8,18),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2026,8,21),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2026,8,22),"y":200,"c":200,"v":0,"o":200,"h":200,"l":200},{"x":Date.UTC(2026,8,23),"y":210,"c":210,"v":10000,"o":210,"h":210,"l":210},{"x":Date.UTC(2026,8,25),"y":210,"c":210,"v":0,"o":210,"h":210,"l":210}]